Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.207 | 2.207 | 2.034 | 2.135 | 298,782 | -0.11(-4.81%) |
Oct 29, 2009 | 2.264 | 2.458 | 2.156 | 2.243 | 309,114 | -0.31(-12.11%) |
Oct 28, 2009 | 2.516 | 2.581 | 2.516 | 2.552 | 95,225 | +0.03(+1.14%) |
Oct 27, 2009 | 2.466 | 2.552 | 2.444 | 2.523 | 71,454 | +0.01(+0.29%) |
Oct 26, 2009 | 2.523 | 2.595 | 2.494 | 2.516 | 143,072 | -0.01(-0.57%) |
Oct 23, 2009 | 2.552 | 2.660 | 2.487 | 2.530 | 119,141 | -0.11(-4.09%) |
Oct 22, 2009 | 2.753 | 2.753 | 2.523 | 2.638 | 100,364 | -0.12(-4.43%) |
Oct 21, 2009 | 2.681 | 2.854 | 2.595 | 2.760 | 203,849 | +0.06(+2.40%) |
Oct 20, 2009 | 2.652 | 2.710 | 2.458 | 2.696 | 232,412 | +0.20(+8.07%) |
Oct 19, 2009 | 2.415 | 2.494 | 2.379 | 2.494 | 97,769 | +0.10(+4.20%) |
Oct 16, 2009 | 2.329 | 2.473 | 2.329 | 2.394 | 129,501 | +0.06(+2.78%) |
Oct 15, 2009 | 2.128 | 2.351 | 2.120 | 2.329 | 266,065 | +0.17(+8.00%) |
Oct 14, 2009 | 2.027 | 2.156 | 1.970 | 2.156 | 115,805 | +0.19(+9.49%) |
Oct 13, 2009 | 1.890 | 1.977 | 1.862 | 1.970 | 46,653 | +0.07(+3.79%) |
Oct 12, 2009 | 1.826 | 1.934 | 1.804 | 1.898 | 61,349 | +0.09(+4.76%) |
Oct 09, 2009 | 1.775 | 1.811 | 1.725 | 1.811 | 42,237 | +0.01(+0.80%) |
Oct 08, 2009 | 1.790 | 1.840 | 1.775 | 1.797 | 30,455 | +0.03(+1.63%) |
Oct 07, 2009 | 1.790 | 1.790 | 1.660 | 1.768 | 49,321 | -0.06(-3.15%) |
Oct 06, 2009 | 1.732 | 1.840 | 1.660 | 1.826 | 77,301 | +0.12(+6.72%) |
Oct 05, 2009 | 1.639 | 1.711 | 1.625 | 1.711 | 54,979 | +0.09(+5.31%) |
Oct 02, 2009 | 1.610 | 1.632 | 1.589 | 1.625 | 53,161 | +0.00(+0.00%) |
Oct 01, 2009 | 1.775 | 1.775 | 1.625 | 1.625 | 79,855 | -0.18(-9.96%) |
Sep 30, 2009 | 1.862 | 1.862 | 1.754 | 1.804 | 53,816 | -0.04(-1.95%) |
Sep 29, 2009 | 1.732 | 1.847 | 1.732 | 1.840 | 251,337 | +0.12(+6.67%) |
Sep 28, 2009 | 1.754 | 1.768 | 1.718 | 1.725 | 49,779 | -0.01(-0.41%) |
Sep 25, 2009 | 1.711 | 1.775 | 1.696 | 1.732 | 69,217 | +0.02(+1.26%) |
Sep 24, 2009 | 1.761 | 1.860 | 1.704 | 1.711 | 75,598 | -0.04(-2.46%) |
Sep 23, 2009 | 1.819 | 1.862 | 1.725 | 1.754 | 95,509 | -0.06(-3.56%) |
Sep 22, 2009 | 1.862 | 1.876 | 1.819 | 1.819 | 49,908 | -0.02(-1.17%) |
Sep 21, 2009 | 1.862 | 1.883 | 1.819 | 1.840 | 88,523 | +0.00(+0.00%) |
Sep 18, 2009 | 1.833 | 1.905 | 1.833 | 1.840 | 299,433 | -0.17(-8.57%) |
Sep 17, 2009 | 2.049 | 2.049 | 1.919 | 2.013 | 174,207 | -0.04(-1.75%) |
Sep 16, 2009 | 1.905 | 2.076 | 1.905 | 2.049 | 196,735 | +0.16(+8.37%) |
Sep 15, 2009 | 1.876 | 1.998 | 1.876 | 1.890 | 84,834 | +0.01(+0.38%) |
Sep 14, 2009 | 1.876 | 1.912 | 1.862 | 1.883 | 158,483 | -0.01(-0.38%) |
Sep 11, 2009 | 1.978 | 2.005 | 1.869 | 1.890 | 1,236,187 | -0.05(-2.59%) |
Sep 10, 2009 | 2.049 | 2.063 | 1.898 | 1.941 | 80,274 | -0.12(-5.92%) |
Sep 09, 2009 | 2.020 | 2.156 | 2.013 | 2.063 | 71,729 | +0.07(+3.61%) |
Sep 08, 2009 | 1.869 | 1.998 | 1.819 | 1.991 | 112,382 | +0.14(+7.36%) |
Sep 04, 2009 | 1.840 | 1.898 | 1.804 | 1.855 | 47,831 | +0.01(+0.78%) |
Sep 03, 2009 | 1.883 | 1.905 | 1.819 | 1.840 | 92,470 | -0.04(-2.29%) |
Sep 02, 2009 | 1.876 | 1.941 | 1.819 | 1.883 | 89,304 | +0.01(+0.38%) |
Sep 01, 2009 | 1.970 | 1.977 | 1.869 | 1.876 | 146,625 | -0.10(-5.09%) |
Aug 31, 2009 | 2.164 | 2.221 | 1.833 | 1.977 | 272,566 | -0.21(-9.54%) |
Aug 28, 2009 | 2.307 | 2.307 | 2.128 | 2.185 | 112,053 | -0.06(-2.88%) |
Aug 27, 2009 | 2.358 | 2.358 | 2.228 | 2.250 | 35,265 | -0.09(-3.69%) |
Aug 26, 2009 | 2.250 | 2.379 | 2.228 | 2.336 | 101,591 | +0.05(+2.20%) |
Aug 25, 2009 | 2.300 | 2.336 | 2.250 | 2.286 | 85,343 | -0.01(-0.31%) |
Aug 24, 2009 | 2.286 | 2.322 | 2.271 | 2.293 | 51,855 | +0.01(+0.31%) |
Aug 21, 2009 | 2.358 | 2.372 | 2.264 | 2.286 | 159,797 | -0.05(-2.15%) |
Aug 20, 2009 | 2.250 | 2.415 | 2.207 | 2.336 | 170,129 | +0.09(+3.83%) |
Aug 19, 2009 | 2.135 | 2.286 | 2.049 | 2.250 | 114,948 | +0.07(+3.30%) |
Aug 18, 2009 | 1.977 | 2.315 | 1.955 | 2.178 | 101,215 | +0.21(+10.58%) |
Aug 17, 2009 | 1.970 | 2.077 | 1.855 | 1.970 | 100,956 | +0.00(+0.00%) |
Aug 14, 2009 | 2.192 | 2.250 | 1.970 | 1.970 | 252,128 | -0.22(-10.16%) |
Aug 13, 2009 | 2.257 | 2.279 | 2.142 | 2.192 | 92,711 | -0.04(-1.93%) |
Aug 12, 2009 | 2.343 | 2.358 | 2.228 | 2.236 | 120,064 | -0.06(-2.51%) |
Aug 11, 2009 | 2.343 | 2.465 | 2.293 | 2.293 | 39,755 | -0.07(-3.04%) |
Aug 10, 2009 | 2.394 | 2.448 | 2.286 | 2.365 | 64,299 | -0.01(-0.30%) |
Aug 07, 2009 | 2.386 | 2.509 | 2.271 | 2.372 | 286,197 | +0.05(+2.17%) |
Aug 06, 2009 | 2.386 | 2.408 | 2.300 | 2.322 | 108,270 | -0.05(-2.12%) |
Aug 05, 2009 | 2.516 | 2.537 | 2.322 | 2.372 | 66,084 | -0.14(-5.71%) |
Aug 04, 2009 | 2.516 | 2.545 | 2.458 | 2.516 | 83,115 | -0.03(-1.13%) |