Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.450 | 3.668 | 3.404 | 3.641 | 36,455,528 | +0.10(+2.74%) |
Aug 28, 2009 | 3.439 | 3.567 | 3.408 | 3.544 | 11,638,002 | +0.15(+4.47%) |
Aug 27, 2009 | 3.295 | 3.446 | 3.225 | 3.392 | 10,266,377 | +0.08(+2.34%) |
Aug 26, 2009 | 3.287 | 3.322 | 3.174 | 3.314 | 4,069,482 | +0.03(+1.07%) |
Aug 25, 2009 | 3.163 | 3.330 | 3.132 | 3.279 | 7,737,013 | +0.10(+3.30%) |
Aug 24, 2009 | 3.178 | 3.256 | 3.136 | 3.174 | 4,624,751 | +0.03(+0.86%) |
Aug 21, 2009 | 3.081 | 3.287 | 3.058 | 3.147 | 6,908,903 | +0.09(+3.05%) |
Aug 20, 2009 | 2.856 | 3.089 | 2.850 | 3.054 | 6,249,463 | +0.19(+6.79%) |
Aug 19, 2009 | 2.774 | 2.906 | 2.770 | 2.860 | 4,119,983 | -0.02(-0.54%) |
Aug 18, 2009 | 2.864 | 2.992 | 2.836 | 2.875 | 4,391,908 | -0.03(-1.20%) |
Aug 17, 2009 | 3.011 | 3.011 | 2.805 | 2.910 | 6,735,741 | -0.23(-7.30%) |
Aug 14, 2009 | 3.147 | 3.155 | 2.957 | 3.139 | 5,521,421 | -0.03(-0.86%) |
Aug 13, 2009 | 3.190 | 3.291 | 3.116 | 3.167 | 7,116,783 | +0.06(+1.87%) |
Aug 12, 2009 | 2.957 | 3.151 | 2.957 | 3.108 | 8,067,783 | +0.14(+4.71%) |
Aug 11, 2009 | 3.050 | 3.050 | 2.860 | 2.968 | 6,434,199 | -0.12(-4.02%) |
Aug 10, 2009 | 3.186 | 3.338 | 3.054 | 3.093 | 9,667,281 | -0.09(-2.69%) |
Aug 07, 2009 | 2.984 | 3.419 | 2.984 | 3.178 | 21,062,840 | +0.26(+9.07%) |
Aug 06, 2009 | 2.930 | 3.101 | 2.856 | 2.914 | 15,098,497 | +0.00(+0.00%) |
Aug 05, 2009 | 2.526 | 3.050 | 2.526 | 2.914 | 30,447,366 | +0.49(+20.39%) |
Aug 04, 2009 | 2.312 | 2.487 | 2.265 | 2.421 | 9,221,683 | +0.06(+2.64%) |
Aug 03, 2009 | 2.347 | 2.397 | 2.312 | 2.358 | 4,652,117 | +0.05(+2.19%) |
Jul 31, 2009 | 2.199 | 2.331 | 2.199 | 2.308 | 6,034,057 | +0.06(+2.77%) |
Jul 30, 2009 | 2.184 | 2.254 | 2.141 | 2.246 | 9,737,999 | +0.07(+3.40%) |
Jul 29, 2009 | 2.090 | 2.188 | 2.059 | 2.172 | 9,374,648 | +0.07(+3.33%) |
Jul 28, 2009 | 2.094 | 2.133 | 2.075 | 2.102 | 6,984,271 | -0.02(-0.92%) |
Jul 27, 2009 | 2.083 | 2.156 | 2.032 | 2.121 | 7,721,573 | +0.09(+4.40%) |
Jul 24, 2009 | 1.993 | 2.067 | 1.947 | 2.032 | 1,276 | +0.01(+0.58%) |
Jul 23, 2009 | 1.950 | 2.079 | 1.904 | 2.020 | 7,319,640 | +0.07(+3.79%) |
Jul 22, 2009 | 1.900 | 1.978 | 1.869 | 1.947 | 6,242,988 | +0.02(+1.01%) |
Jul 21, 2009 | 2.013 | 2.024 | 1.865 | 1.927 | 4,690,429 | -0.05(-2.75%) |
Jul 20, 2009 | 1.943 | 2.036 | 1.923 | 1.982 | 6,328,481 | +0.04(+2.20%) |
Jul 17, 2009 | 2.009 | 2.032 | 1.892 | 1.939 | 6,169,169 | -0.08(-4.04%) |
Jul 16, 2009 | 2.040 | 2.063 | 1.919 | 2.020 | 5,890,437 | -0.04(-2.07%) |
Jul 15, 2009 | 1.993 | 2.110 | 1.970 | 2.063 | 8,302,255 | +0.11(+5.78%) |
Jul 14, 2009 | 1.896 | 1.950 | 1.791 | 1.950 | 4,331,029 | +0.06(+3.08%) |
Jul 13, 2009 | 1.721 | 1.908 | 1.671 | 1.892 | 7,362,595 | +0.18(+10.68%) |
Jul 10, 2009 | 1.702 | 1.723 | 1.636 | 1.710 | 3,737,232 | -0.02(-1.12%) |
Jul 09, 2009 | 1.783 | 1.783 | 1.682 | 1.729 | 5,804,508 | +0.01(+0.45%) |
Jul 08, 2009 | 1.826 | 1.842 | 1.593 | 1.721 | 13,373,580 | -0.08(-4.53%) |
Jul 07, 2009 | 2.055 | 2.067 | 1.799 | 1.803 | 8,194,293 | -0.17(-8.84%) |
Jul 06, 2009 | 2.036 | 2.055 | 1.923 | 1.978 | 7,799,404 | +0.01(+0.59%) |
Jul 02, 2009 | 2.125 | 2.160 | 1.966 | 1.966 | 7,849,527 | -0.21(-9.80%) |
Jul 01, 2009 | 2.242 | 2.273 | 2.125 | 2.180 | 7,480,167 | +0.09(+4.08%) |
Jun 30, 2009 | 2.098 | 2.145 | 2.036 | 2.094 | 5,589,375 | +0.01(+0.37%) |
Jun 29, 2009 | 2.176 | 2.176 | 2.063 | 2.086 | 7,559,031 | -0.08(-3.76%) |
Jun 26, 2009 | 1.966 | 2.273 | 1.962 | 2.168 | 30,738,754 | +0.15(+7.51%) |
Jun 25, 2009 | 1.982 | 2.032 | 1.962 | 2.017 | 6,883,953 | -0.03(-1.33%) |
Jun 24, 2009 | 2.001 | 2.129 | 1.982 | 2.044 | 8,641,140 | +0.09(+4.37%) |
Jun 23, 2009 | 1.950 | 1.997 | 1.896 | 1.958 | 7,815,078 | +0.04(+2.02%) |
Jun 22, 2009 | 2.083 | 2.129 | 1.896 | 1.919 | 12,852,536 | -0.22(-10.18%) |
Jun 19, 2009 | 2.005 | 2.153 | 1.997 | 2.137 | 19,177,862 | +0.16(+7.84%) |
Jun 18, 2009 | 2.052 | 2.071 | 1.916 | 1.982 | 13,612,353 | -0.07(-3.59%) |
Jun 17, 2009 | 2.199 | 2.230 | 2.024 | 2.055 | 11,024,192 | -0.16(-7.03%) |
Jun 16, 2009 | 2.339 | 2.386 | 2.137 | 2.211 | 12,681,858 | -0.10(-4.21%) |
Jun 15, 2009 | 2.386 | 2.428 | 2.300 | 2.308 | 9,364,171 | -0.12(-5.11%) |
Jun 12, 2009 | 2.351 | 2.444 | 2.335 | 2.432 | 6,786,106 | +0.10(+4.16%) |
Jun 11, 2009 | 2.358 | 2.432 | 2.331 | 2.335 | 18,597,314 | -0.03(-1.48%) |
Jun 10, 2009 | 2.522 | 2.564 | 2.335 | 2.370 | 50,521,288 | -0.18(-7.15%) |
Jun 09, 2009 | 2.662 | 2.681 | 2.498 | 2.553 | 18,966,360 | -0.38(-13.10%) |
Jun 08, 2009 | 2.906 | 3.007 | 2.817 | 2.937 | 4,756,481 | +0.08(+2.72%) |
Jun 05, 2009 | 2.860 | 2.914 | 2.669 | 2.860 | 5,826,012 | +0.04(+1.52%) |
Jun 04, 2009 | 2.390 | 2.870 | 2.370 | 2.817 | 10,361,363 | +0.44(+18.27%) |
Jun 03, 2009 | 2.382 | 2.467 | 2.331 | 2.382 | 3,553,562 | -0.07(-3.01%) |
Jun 02, 2009 | 2.382 | 2.529 | 2.366 | 2.456 | 6,794,427 | -0.14(-5.39%) |