Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.800 | 4.350 | 3.620 | 3.960 | 1,424,863 | +0.08(+2.06%) |
Aug 28, 2009 | 4.180 | 4.300 | 3.820 | 3.880 | 667,209 | -0.16(-3.96%) |
Aug 27, 2009 | 3.600 | 4.480 | 3.430 | 4.040 | 4,455,057 | +0.63(+18.48%) |
Aug 26, 2009 | 3.690 | 3.860 | 3.350 | 3.410 | 530,981 | -0.28(-7.59%) |
Aug 25, 2009 | 3.950 | 4.050 | 3.600 | 3.690 | 684,304 | -0.23(-5.87%) |
Aug 24, 2009 | 3.850 | 4.400 | 3.820 | 3.920 | 1,800,433 | +0.12(+3.16%) |
Aug 21, 2009 | 3.820 | 4.430 | 3.220 | 3.800 | 4,687,269 | +0.04(+1.06%) |
Aug 20, 2009 | 4.930 | 5.950 | 3.700 | 3.760 | 12,215,151 | -0.44(-10.48%) |
Aug 19, 2009 | 1.400 | 5.140 | 1.260 | 4.200 | 6,987,399 | +2.83(+206.57%) |
Aug 18, 2009 | 1.260 | 1.500 | 1.230 | 1.370 | 17,300 | -0.03(-2.14%) |
Aug 17, 2009 | 1.300 | 1.400 | 1.300 | 1.400 | 5,314 | +0.10(+7.69%) |
Aug 14, 2009 | 1.400 | 1.400 | 1.300 | 1.300 | 600 | +0.01(+0.78%) |
Aug 13, 2009 | 1.363 | 1.363 | 1.250 | 1.290 | 21,429 | -0.01(-0.77%) |
Aug 12, 2009 | 1.400 | 1.400 | 1.250 | 1.300 | 20,338 | -0.10(-7.14%) |
Aug 11, 2009 | 1.300 | 1.440 | 1.270 | 1.400 | 11,946 | -0.04(-2.78%) |
Aug 10, 2009 | 1.300 | 1.440 | 1.250 | 1.440 | 7,744 | +0.08(+5.94%) |
Aug 07, 2009 | 1.420 | 1.420 | 1.340 | 1.359 | 8,813 | +0.03(+2.20%) |
Aug 06, 2009 | 1.400 | 1.440 | 1.330 | 1.330 | 1,120 | +0.00(+0.00%) |
Aug 05, 2009 | 1.300 | 1.347 | 1.300 | 1.330 | 2,982 | +0.03(+2.31%) |
Aug 04, 2009 | 1.240 | 1.430 | 1.240 | 1.300 | 13,299 | -0.10(-7.14%) |
Aug 03, 2009 | 1.430 | 1.500 | 1.360 | 1.400 | 12,873 | -0.06(-4.11%) |
Jul 31, 2009 | 1.500 | 1.560 | 1.460 | 1.460 | 9,200 | -0.11(-7.01%) |
Jul 30, 2009 | 1.490 | 1.570 | 1.490 | 1.570 | 6,153 | -0.02(-1.26%) |
Jul 29, 2009 | 1.430 | 1.590 | 1.350 | 1.590 | 17,284 | +0.15(+10.42%) |
Jul 28, 2009 | 1.450 | 1.488 | 1.400 | 1.440 | 10,600 | +0.04(+2.86%) |
Jul 27, 2009 | 1.465 | 1.580 | 1.400 | 1.400 | 8,244 | +0.05(+3.70%) |
Jul 24, 2009 | 1.430 | 1.489 | 1.350 | 1.350 | 8,550 | -0.13(-8.78%) |
Jul 23, 2009 | 1.520 | 1.520 | 1.480 | 1.480 | 600 | -0.02(-1.33%) |
Jul 22, 2009 | 1.500 | 1.580 | 1.500 | 1.500 | 17,700 | -0.04(-2.60%) |
Jul 21, 2009 | 1.411 | 1.560 | 1.410 | 1.540 | 2,153 | +0.04(+2.67%) |
Jul 20, 2009 | 1.500 | 1.600 | 1.500 | 1.500 | 23,053 | +0.00(+0.00%) |
Jul 17, 2009 | 1.500 | 1.550 | 1.500 | 1.500 | 18,753 | +0.09(+6.38%) |
Jul 16, 2009 | 1.410 | 1.410 | 1.410 | 1.410 | 300 | -0.09(-6.00%) |
Jul 15, 2009 | 1.460 | 1.500 | 1.460 | 1.500 | 1,050 | +0.09(+6.38%) |
Jul 14, 2009 | 1.500 | 1.500 | 1.410 | 1.410 | 9,700 | -0.09(-6.00%) |
Jul 10, 2009 | 1.490 | 1.500 | 1.500 | 1.500 | 16,500 | +0.09(+6.38%) |
Jul 09, 2009 | 1.500 | 1.500 | 1.350 | 1.410 | 4,700 | -0.09(-6.00%) |
Jul 08, 2009 | 1.270 | 1.500 | 1.200 | 1.500 | 12,900 | +0.05(+3.45%) |
Jul 07, 2009 | 1.350 | 1.450 | 1.320 | 1.450 | 10,350 | +0.10(+7.41%) |
Jul 06, 2009 | 1.350 | 1.500 | 1.350 | 1.350 | 15,966 | +0.00(+0.00%) |
Jul 01, 2009 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | -0.15(-10.00%) |
Jun 30, 2009 | 1.570 | 1.580 | 1.410 | 1.500 | 6,200 | +0.00(+0.00%) |
Jun 29, 2009 | 1.461 | 1.500 | 1.350 | 1.500 | 7,103 | +0.00(+0.00%) |
Jun 26, 2009 | 1.460 | 1.500 | 1.310 | 1.500 | 8,754 | +0.10(+7.14%) |
Jun 25, 2009 | 1.480 | 1.540 | 1.400 | 1.400 | 21,700 | -0.01(-0.71%) |
Jun 24, 2009 | 1.540 | 1.600 | 1.410 | 1.410 | 27,348 | -0.17(-10.76%) |
Jun 23, 2009 | 1.610 | 1.610 | 1.440 | 1.580 | 14,300 | -0.07(-4.24%) |
Jun 22, 2009 | 1.700 | 1.700 | 1.450 | 1.650 | 10,229 | -0.03(-1.79%) |
Jun 19, 2009 | 1.700 | 1.700 | 1.610 | 1.680 | 11,700 | +0.01(+0.60%) |
Jun 18, 2009 | 1.610 | 1.800 | 1.430 | 1.670 | 23,634 | +0.04(+2.45%) |
Jun 17, 2009 | 1.640 | 1.661 | 1.520 | 1.630 | 6,000 | -0.07(-4.12%) |
Jun 16, 2009 | 1.700 | 1.700 | 1.510 | 1.700 | 3,965 | +0.06(+3.66%) |
Jun 15, 2009 | 1.700 | 1.700 | 1.440 | 1.640 | 9,255 | -0.01(-0.61%) |
Jun 12, 2009 | 1.720 | 1.720 | 1.600 | 1.650 | 6,900 | +0.00(+0.00%) |
Jun 11, 2009 | 1.800 | 1.800 | 1.600 | 1.650 | 35,403 | -0.15(-8.33%) |
Jun 10, 2009 | 1.700 | 1.800 | 1.640 | 1.800 | 43,411 | +0.10(+5.88%) |
Jun 09, 2009 | 1.700 | 1.745 | 1.640 | 1.700 | 4,425 | +0.00(+0.00%) |
Jun 08, 2009 | 1.570 | 1.700 | 1.550 | 1.700 | 12,550 | +0.06(+3.66%) |
Jun 05, 2009 | 1.750 | 1.750 | 1.635 | 1.640 | 17,368 | -0.15(-8.38%) |
Jun 04, 2009 | 1.550 | 1.800 | 1.550 | 1.790 | 15,432 | +0.06(+3.47%) |
Jun 03, 2009 | 1.700 | 1.786 | 1.600 | 1.730 | 28,600 | +0.03(+1.76%) |
Jun 02, 2009 | 1.500 | 1.700 | 1.430 | 1.700 | 50,051 | +0.16(+10.39%) |