Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.086 | 3.178 | 2.785 | 2.944 | 3,135,438 | -0.17(-5.38%) |
Oct 29, 2009 | 2.843 | 3.145 | 2.843 | 3.111 | 3,044,519 | +0.25(+8.77%) |
Oct 28, 2009 | 3.044 | 3.195 | 2.785 | 2.860 | 4,249,037 | -0.18(-6.04%) |
Oct 27, 2009 | 3.387 | 3.387 | 2.927 | 3.044 | 5,196,950 | -0.34(-10.12%) |
Oct 26, 2009 | 3.596 | 3.671 | 3.320 | 3.387 | 2,756,112 | -0.23(-6.25%) |
Oct 23, 2009 | 3.571 | 3.638 | 3.563 | 3.613 | 2,302,655 | -0.21(-5.47%) |
Oct 22, 2009 | 3.772 | 3.839 | 3.596 | 3.822 | 1,699,677 | +0.20(+5.54%) |
Oct 21, 2009 | 3.839 | 3.956 | 3.596 | 3.621 | 1,777,030 | -0.22(-5.66%) |
Oct 20, 2009 | 3.872 | 3.872 | 3.805 | 3.839 | 1,726,655 | -0.07(-1.71%) |
Oct 19, 2009 | 3.922 | 4.039 | 3.814 | 3.906 | 1,403,776 | +0.02(+0.43%) |
Oct 16, 2009 | 3.939 | 4.173 | 3.872 | 3.889 | 1,870,914 | -0.10(-2.52%) |
Oct 15, 2009 | 3.939 | 4.090 | 3.772 | 3.989 | 4,757,238 | -0.05(-1.24%) |
Oct 14, 2009 | 4.240 | 4.265 | 4.014 | 4.039 | 3,973,319 | -0.02(-0.41%) |
Oct 13, 2009 | 4.148 | 4.516 | 3.914 | 4.056 | 22,223,874 | +0.37(+9.98%) |
Oct 12, 2009 | 3.563 | 3.805 | 3.479 | 3.688 | 6,988,995 | +0.21(+6.01%) |
Oct 09, 2009 | 2.994 | 3.554 | 2.969 | 3.479 | 9,375,654 | +0.49(+16.20%) |
Oct 08, 2009 | 2.952 | 3.094 | 2.860 | 2.994 | 3,341,356 | +0.13(+4.68%) |
Oct 07, 2009 | 2.927 | 3.078 | 2.827 | 2.860 | 3,560,853 | -0.08(-2.56%) |
Oct 06, 2009 | 2.944 | 3.069 | 2.902 | 2.935 | 5,228,604 | +0.06(+2.03%) |
Oct 05, 2009 | 2.935 | 3.103 | 2.843 | 2.877 | 4,540,834 | +0.01(+0.29%) |
Oct 02, 2009 | 2.894 | 3.094 | 2.777 | 2.869 | 3,356,025 | -0.10(-3.38%) |
Oct 01, 2009 | 3.211 | 3.262 | 2.969 | 2.969 | 3,253,781 | -0.27(-8.27%) |
Sep 30, 2009 | 3.253 | 3.362 | 3.027 | 3.237 | 2,129,339 | -0.06(-1.78%) |
Sep 29, 2009 | 3.245 | 3.362 | 3.245 | 3.295 | 2,798,438 | -0.01(-0.25%) |
Sep 28, 2009 | 3.119 | 3.387 | 3.119 | 3.303 | 3,923,800 | +0.21(+6.76%) |
Sep 25, 2009 | 3.036 | 3.205 | 2.969 | 3.094 | 1,776,669 | +0.01(+0.27%) |
Sep 24, 2009 | 3.170 | 3.303 | 2.869 | 3.086 | 3,303,524 | -0.08(-2.38%) |
Sep 23, 2009 | 3.237 | 3.316 | 3.053 | 3.161 | 2,846,222 | -0.06(-1.82%) |
Sep 22, 2009 | 3.103 | 3.554 | 3.103 | 3.220 | 11,076,171 | +0.12(+3.77%) |
Sep 21, 2009 | 2.551 | 3.186 | 2.509 | 3.103 | 12,425,125 | +0.51(+19.68%) |
Sep 18, 2009 | 2.467 | 2.593 | 2.350 | 2.593 | 4,918,853 | +0.27(+11.51%) |
Sep 17, 2009 | 2.659 | 2.818 | 2.283 | 2.325 | 9,920,106 | -0.08(-3.13%) |
Sep 16, 2009 | 2.384 | 2.584 | 2.342 | 2.400 | 7,110,656 | +0.06(+2.50%) |
Sep 15, 2009 | 2.183 | 2.384 | 2.183 | 2.342 | 3,431,525 | +0.17(+7.69%) |
Sep 14, 2009 | 2.158 | 2.174 | 2.133 | 2.174 | 2,864,090 | +0.00(+0.00%) |
Sep 11, 2009 | 2.174 | 2.200 | 2.133 | 2.174 | 1,328,374 | +0.00(+0.00%) |
Sep 10, 2009 | 2.174 | 2.216 | 2.141 | 2.174 | 801,913 | +0.00(+0.00%) |
Sep 09, 2009 | 2.149 | 2.216 | 2.116 | 2.174 | 3,553,493 | +0.02(+0.78%) |
Sep 08, 2009 | 2.158 | 2.174 | 2.108 | 2.158 | 873,839 | +0.03(+1.18%) |
Sep 04, 2009 | 2.124 | 2.174 | 2.099 | 2.133 | 821,867 | +0.00(+0.00%) |
Sep 03, 2009 | 2.099 | 2.149 | 2.091 | 2.133 | 406,261 | +0.04(+2.00%) |
Sep 02, 2009 | 2.074 | 2.158 | 2.049 | 2.091 | 527,447 | +0.01(+0.40%) |
Sep 01, 2009 | 2.108 | 2.166 | 2.082 | 2.082 | 1,043,839 | -0.03(-1.58%) |
Aug 31, 2009 | 2.166 | 2.200 | 2.066 | 2.116 | 1,279,471 | +0.00(+0.00%) |
Aug 28, 2009 | 2.133 | 2.183 | 2.041 | 2.116 | 899,270 | +0.00(+0.00%) |
Aug 27, 2009 | 2.116 | 2.166 | 2.007 | 2.116 | 798,847 | -0.03(-1.56%) |
Aug 26, 2009 | 2.149 | 2.250 | 2.098 | 2.149 | 922,744 | -0.01(-0.39%) |
Aug 25, 2009 | 2.108 | 2.166 | 2.074 | 2.158 | 446,785 | +0.07(+3.20%) |
Aug 24, 2009 | 2.082 | 2.141 | 2.041 | 2.091 | 666,441 | +0.05(+2.46%) |
Aug 21, 2009 | 2.024 | 2.082 | 1.990 | 2.041 | 1,243,050 | +0.04(+2.09%) |
Aug 20, 2009 | 2.032 | 2.082 | 1.957 | 1.999 | 806,604 | -0.03(-1.24%) |
Aug 19, 2009 | 1.882 | 2.024 | 1.882 | 2.024 | 766,777 | +0.06(+2.98%) |
Aug 18, 2009 | 1.873 | 1.999 | 1.857 | 1.965 | 693,807 | +0.11(+5.86%) |
Aug 17, 2009 | 1.957 | 1.957 | 1.823 | 1.857 | 1,214,370 | -0.18(-8.64%) |
Aug 14, 2009 | 2.124 | 2.133 | 2.007 | 2.032 | 690,819 | -0.12(-5.45%) |
Aug 13, 2009 | 2.141 | 2.174 | 2.091 | 2.149 | 539,533 | +0.04(+1.98%) |
Aug 12, 2009 | 2.057 | 2.174 | 2.057 | 2.108 | 719,970 | +0.06(+2.86%) |
Aug 11, 2009 | 2.149 | 2.149 | 2.016 | 2.049 | 643,067 | -0.13(-5.77%) |
Aug 10, 2009 | 2.200 | 2.200 | 2.091 | 2.174 | 686,249 | +0.00(+0.00%) |
Aug 07, 2009 | 2.007 | 2.200 | 2.007 | 2.174 | 6,218,929 | +0.21(+10.64%) |
Aug 06, 2009 | 2.024 | 2.116 | 1.965 | 1.965 | 1,011,540 | -0.09(-4.47%) |
Aug 05, 2009 | 1.924 | 2.091 | 1.898 | 2.057 | 2,786,382 | +0.16(+8.37%) |
Aug 04, 2009 | 1.765 | 1.915 | 1.723 | 1.898 | 1,800,941 | +0.12(+6.58%) |