Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.130 | 4.196 | 3.970 | 4.121 | 11,292,887 | +0.10(+2.57%) |
Sep 29, 2009 | 3.942 | 4.083 | 3.895 | 4.017 | 9,350,615 | -0.02(-0.47%) |
Sep 28, 2009 | 3.858 | 4.055 | 3.858 | 4.036 | 10,457,997 | +0.20(+5.13%) |
Sep 25, 2009 | 3.839 | 3.933 | 3.726 | 3.839 | 10,096,994 | -0.08(-1.92%) |
Sep 24, 2009 | 4.102 | 4.168 | 3.848 | 3.914 | 13,488,432 | -0.16(-3.92%) |
Sep 23, 2009 | 4.280 | 4.327 | 4.074 | 4.074 | 11,741,746 | -0.18(-4.19%) |
Sep 22, 2009 | 4.318 | 4.355 | 4.205 | 4.252 | 11,234,145 | +0.20(+4.86%) |
Sep 21, 2009 | 3.942 | 4.092 | 3.783 | 4.055 | 15,551,810 | +0.00(+0.00%) |
Sep 18, 2009 | 4.243 | 4.308 | 4.008 | 4.055 | 20,200,906 | -0.19(-4.42%) |
Sep 17, 2009 | 4.684 | 4.693 | 3.999 | 4.243 | 26,499,212 | -0.28(-6.21%) |
Sep 16, 2009 | 4.609 | 4.731 | 4.515 | 4.524 | 18,683,472 | +0.19(+4.31%) |
Sep 15, 2009 | 4.168 | 4.449 | 4.102 | 4.337 | 14,249,905 | +0.17(+4.05%) |
Sep 14, 2009 | 4.102 | 4.280 | 4.036 | 4.168 | 16,575,454 | +0.05(+1.14%) |
Sep 11, 2009 | 4.168 | 4.402 | 3.933 | 4.121 | 20,524,504 | +0.18(+4.52%) |
Sep 10, 2009 | 3.548 | 3.952 | 3.473 | 3.942 | 20,916,796 | +0.41(+11.70%) |
Sep 09, 2009 | 3.614 | 3.708 | 3.398 | 3.529 | 16,680,805 | +0.02(+0.53%) |
Sep 08, 2009 | 3.426 | 3.717 | 3.407 | 3.511 | 27,511,222 | +0.27(+8.41%) |
Sep 04, 2009 | 3.154 | 3.257 | 3.088 | 3.238 | 14,427,388 | +0.08(+2.68%) |
Sep 03, 2009 | 3.032 | 3.191 | 2.947 | 3.154 | 18,543,490 | +0.22(+7.35%) |
Sep 02, 2009 | 2.769 | 2.966 | 2.703 | 2.938 | 14,714,327 | +0.23(+8.30%) |
Sep 01, 2009 | 2.769 | 2.844 | 2.675 | 2.713 | 9,424,569 | -0.08(-3.02%) |
Aug 31, 2009 | 2.835 | 2.957 | 2.731 | 2.797 | 10,979,858 | -0.07(-2.30%) |
Aug 28, 2009 | 2.957 | 2.957 | 2.788 | 2.863 | 13,628,488 | -0.01(-0.33%) |
Aug 27, 2009 | 2.835 | 2.910 | 2.703 | 2.872 | 17,909,402 | +0.01(+0.33%) |
Aug 26, 2009 | 2.853 | 2.872 | 2.778 | 2.863 | 4,620,502 | +0.02(+0.66%) |
Aug 25, 2009 | 2.872 | 2.910 | 2.816 | 2.844 | 5,264,501 | +0.05(+1.68%) |
Aug 24, 2009 | 2.919 | 2.957 | 2.797 | 2.797 | 5,765,739 | -0.08(-2.93%) |
Aug 21, 2009 | 2.835 | 2.929 | 2.835 | 2.882 | 6,306,510 | +0.10(+3.72%) |
Aug 20, 2009 | 2.797 | 2.844 | 2.769 | 2.778 | 3,661,187 | +0.03(+1.02%) |
Aug 19, 2009 | 2.722 | 2.807 | 2.647 | 2.750 | 5,779,219 | +0.00(+0.00%) |
Aug 18, 2009 | 2.722 | 2.769 | 2.685 | 2.750 | 4,438,970 | +0.02(+0.69%) |
Aug 17, 2009 | 2.741 | 2.797 | 2.628 | 2.731 | 10,947,523 | -0.27(-9.07%) |
Aug 14, 2009 | 3.126 | 3.135 | 2.957 | 3.004 | 7,028,821 | -0.13(-4.19%) |
Aug 13, 2009 | 2.929 | 3.144 | 2.919 | 3.135 | 9,627,007 | +0.30(+10.60%) |
Aug 12, 2009 | 2.788 | 2.919 | 2.760 | 2.835 | 6,218,387 | +0.06(+2.03%) |
Aug 11, 2009 | 2.938 | 2.957 | 2.778 | 2.778 | 6,842,438 | -0.15(-5.13%) |
Aug 10, 2009 | 3.013 | 3.051 | 2.919 | 2.929 | 6,810,577 | -0.18(-5.74%) |
Aug 07, 2009 | 3.135 | 3.182 | 3.032 | 3.107 | 7,461,489 | -0.01(-0.30%) |
Aug 06, 2009 | 3.276 | 3.285 | 3.060 | 3.116 | 8,365,499 | -0.11(-3.49%) |
Aug 05, 2009 | 3.135 | 3.238 | 3.013 | 3.229 | 7,617,438 | +0.07(+2.08%) |
Aug 04, 2009 | 3.032 | 3.238 | 3.004 | 3.163 | 8,027,184 | +0.09(+3.07%) |
Aug 03, 2009 | 3.079 | 3.107 | 3.004 | 3.069 | 8,540,478 | +0.11(+3.79%) |
Jul 31, 2009 | 2.760 | 2.957 | 2.750 | 2.957 | 9,061,436 | +0.21(+7.51%) |
Jul 30, 2009 | 2.741 | 2.807 | 2.685 | 2.750 | 6,300,819 | +0.11(+4.27%) |
Jul 29, 2009 | 2.788 | 2.816 | 2.591 | 2.638 | 9,282,691 | -0.17(-6.02%) |
Jul 28, 2009 | 2.929 | 2.929 | 2.685 | 2.807 | 7,960,079 | -0.16(-5.38%) |
Jul 27, 2009 | 3.004 | 3.041 | 2.919 | 2.966 | 5,798,057 | +0.03(+0.96%) |
Jul 24, 2009 | 2.919 | 2.994 | 2.882 | 2.938 | 1,725 | +0.00(+0.00%) |
Jul 23, 2009 | 2.872 | 2.994 | 2.853 | 2.938 | 8,739,582 | +0.08(+2.96%) |
Jul 22, 2009 | 2.788 | 2.938 | 2.741 | 2.853 | 7,008,464 | -0.05(-1.62%) |
Jul 21, 2009 | 3.004 | 3.004 | 2.807 | 2.900 | 7,369,080 | -0.08(-2.83%) |
Jul 20, 2009 | 2.891 | 2.994 | 2.844 | 2.985 | 9,027,587 | +0.22(+7.80%) |
Jul 17, 2009 | 2.750 | 2.816 | 2.675 | 2.769 | 6,282,621 | +0.01(+0.34%) |
Jul 16, 2009 | 2.685 | 2.778 | 2.609 | 2.760 | 5,541,761 | +0.04(+1.38%) |
Jul 15, 2009 | 2.619 | 2.741 | 2.619 | 2.722 | 7,754,279 | +0.20(+7.81%) |
Jul 14, 2009 | 2.516 | 2.534 | 2.403 | 2.525 | 6,509,303 | +0.10(+4.26%) |
Jul 13, 2009 | 2.272 | 2.431 | 2.272 | 2.422 | 7,274,968 | +0.14(+6.17%) |
Jul 10, 2009 | 2.187 | 2.300 | 2.150 | 2.281 | 4,757,115 | +0.03(+1.25%) |
Jul 09, 2009 | 2.215 | 2.394 | 2.159 | 2.253 | 8,548,110 | +0.09(+4.35%) |
Jul 08, 2009 | 2.318 | 2.347 | 2.121 | 2.159 | 11,907,390 | -0.18(-7.63%) |
Jul 07, 2009 | 2.394 | 2.450 | 2.300 | 2.337 | 6,654,047 | -0.05(-1.97%) |
Jul 06, 2009 | 2.422 | 2.440 | 2.272 | 2.384 | 8,379,873 | -0.10(-4.15%) |
Jul 02, 2009 | 2.609 | 2.619 | 2.487 | 2.487 | 6,175,931 | -0.17(-6.36%) |