Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.103 | 4.219 | 3.951 | 4.148 | 42,879 | +0.00(+0.00%) |
Sep 29, 2009 | 4.085 | 4.157 | 3.719 | 4.148 | 54,093 | +0.04(+0.87%) |
Sep 28, 2009 | 3.790 | 4.121 | 3.790 | 4.112 | 60,252 | +0.31(+8.24%) |
Sep 25, 2009 | 3.906 | 4.005 | 3.719 | 3.799 | 41,333 | -0.13(-3.41%) |
Sep 24, 2009 | 4.049 | 4.049 | 3.778 | 3.933 | 76,342 | -0.07(-1.79%) |
Sep 23, 2009 | 4.255 | 4.255 | 3.942 | 4.005 | 79,291 | -0.26(-6.08%) |
Sep 22, 2009 | 4.201 | 4.282 | 3.951 | 4.264 | 64,107 | +0.08(+1.92%) |
Sep 21, 2009 | 4.246 | 4.318 | 4.040 | 4.183 | 75,057 | -0.13(-2.90%) |
Sep 18, 2009 | 3.969 | 4.309 | 3.585 | 4.309 | 214,306 | +0.34(+8.56%) |
Sep 17, 2009 | 4.023 | 4.201 | 3.933 | 3.969 | 72,822 | -0.03(-0.67%) |
Sep 16, 2009 | 3.924 | 4.067 | 3.694 | 3.996 | 110,999 | +0.10(+2.52%) |
Sep 15, 2009 | 3.817 | 3.922 | 3.674 | 3.897 | 100,392 | +0.12(+3.07%) |
Sep 14, 2009 | 3.647 | 3.817 | 3.486 | 3.781 | 94,612 | +0.13(+3.68%) |
Sep 11, 2009 | 3.361 | 3.862 | 3.316 | 3.647 | 210,837 | +0.29(+8.80%) |
Sep 10, 2009 | 3.182 | 3.388 | 2.914 | 3.352 | 154,388 | +0.17(+5.34%) |
Sep 09, 2009 | 2.843 | 3.218 | 2.843 | 3.182 | 120,955 | +0.29(+10.22%) |
Sep 08, 2009 | 2.950 | 2.950 | 2.860 | 2.887 | 22,671 | +0.03(+0.94%) |
Sep 04, 2009 | 2.905 | 2.905 | 2.816 | 2.860 | 26,490 | -0.01(-0.31%) |
Sep 03, 2009 | 2.950 | 2.986 | 2.843 | 2.869 | 34,612 | +0.01(+0.31%) |
Sep 02, 2009 | 2.816 | 2.869 | 2.780 | 2.860 | 41,175 | +0.00(+0.00%) |
Sep 01, 2009 | 2.968 | 2.979 | 2.825 | 2.860 | 82,993 | -0.17(-5.60%) |
Aug 31, 2009 | 3.030 | 3.120 | 2.959 | 3.030 | 67,278 | +0.04(+1.19%) |
Aug 28, 2009 | 2.941 | 3.030 | 2.878 | 2.995 | 67,407 | +0.07(+2.45%) |
Aug 27, 2009 | 3.066 | 3.066 | 2.878 | 2.923 | 110,442 | -0.12(-3.82%) |
Aug 26, 2009 | 3.138 | 3.138 | 2.905 | 3.039 | 71,741 | -0.11(-3.41%) |
Aug 25, 2009 | 3.236 | 3.245 | 3.093 | 3.147 | 26,153 | -0.03(-0.84%) |
Aug 24, 2009 | 3.012 | 3.307 | 2.959 | 3.173 | 114,566 | +0.14(+4.72%) |
Aug 21, 2009 | 3.093 | 3.227 | 3.004 | 3.030 | 96,218 | -0.05(-1.74%) |
Aug 20, 2009 | 2.959 | 3.102 | 2.860 | 3.084 | 30,450 | +0.08(+2.68%) |
Aug 19, 2009 | 3.048 | 3.111 | 2.941 | 3.004 | 34,597 | -0.08(-2.61%) |
Aug 18, 2009 | 2.986 | 3.084 | 2.914 | 3.084 | 69,715 | +0.18(+6.15%) |
Aug 17, 2009 | 2.968 | 2.995 | 2.789 | 2.905 | 73,730 | -0.20(-6.34%) |
Aug 14, 2009 | 3.200 | 3.200 | 3.030 | 3.102 | 61,711 | -0.15(-4.67%) |
Aug 13, 2009 | 3.316 | 3.316 | 3.106 | 3.254 | 59,780 | +0.01(+0.28%) |
Aug 12, 2009 | 3.388 | 3.442 | 3.147 | 3.245 | 71,543 | -0.18(-5.22%) |
Aug 11, 2009 | 3.433 | 3.433 | 3.004 | 3.424 | 194,877 | -0.02(-0.52%) |
Aug 10, 2009 | 3.057 | 3.450 | 2.771 | 3.442 | 258,060 | +0.40(+13.24%) |
Aug 07, 2009 | 3.173 | 3.576 | 2.709 | 3.039 | 453,783 | -0.09(-2.86%) |
Aug 06, 2009 | 2.914 | 3.129 | 2.691 | 3.129 | 278,484 | +0.21(+7.36%) |
Aug 05, 2009 | 2.655 | 2.977 | 2.110 | 2.914 | 275,845 | +0.19(+6.89%) |
Aug 04, 2009 | 2.574 | 2.807 | 2.414 | 2.726 | 193,207 | +0.15(+5.90%) |
Aug 03, 2009 | 2.637 | 2.682 | 2.244 | 2.574 | 238,197 | +0.34(+15.20%) |
Jul 31, 2009 | 1.922 | 2.333 | 1.904 | 2.235 | 121,648 | +0.31(+16.28%) |
Jul 30, 2009 | 1.971 | 2.047 | 1.877 | 1.922 | 42,162 | -0.01(-0.46%) |
Jul 29, 2009 | 1.967 | 2.002 | 1.931 | 1.931 | 46,367 | -0.04(-2.26%) |
Jul 28, 2009 | 2.101 | 2.101 | 1.797 | 1.976 | 161,114 | -0.10(-4.74%) |
Jul 27, 2009 | 2.145 | 2.414 | 2.020 | 2.074 | 327,724 | -0.34(-14.07%) |
Jul 24, 2009 | 1.636 | 2.414 | 1.520 | 2.414 | 345,769 | +0.79(+48.35%) |
Jul 23, 2009 | 1.538 | 1.627 | 1.520 | 1.627 | 152,253 | +0.12(+7.69%) |
Jul 22, 2009 | 1.448 | 1.546 | 1.430 | 1.511 | 57,638 | +0.08(+5.62%) |
Jul 21, 2009 | 1.743 | 1.743 | 1.430 | 1.430 | 49,448 | -0.05(-3.61%) |
Jul 20, 2009 | 1.439 | 1.546 | 1.439 | 1.484 | 65,707 | +0.04(+3.11%) |
Jul 17, 2009 | 1.502 | 1.582 | 1.403 | 1.439 | 146,725 | -0.06(-4.17%) |
Jul 16, 2009 | 1.466 | 1.502 | 1.412 | 1.502 | 42,101 | -0.01(-0.59%) |
Jul 15, 2009 | 1.314 | 1.511 | 1.314 | 1.511 | 137,346 | +0.20(+14.97%) |
Jul 14, 2009 | 1.262 | 1.332 | 1.262 | 1.314 | 76,298 | +0.04(+2.80%) |
Jul 13, 2009 | 1.278 | 1.341 | 1.251 | 1.278 | 44,007 | -0.03(-2.06%) |
Jul 10, 2009 | 1.251 | 1.412 | 1.243 | 1.305 | 166,322 | +0.10(+8.15%) |
Jul 09, 2009 | 1.207 | 1.260 | 1.180 | 1.207 | 60,125 | +0.04(+3.85%) |
Jul 08, 2009 | 1.296 | 1.466 | 1.153 | 1.162 | 190,218 | -0.13(-10.35%) |
Jul 07, 2009 | 1.350 | 1.368 | 1.296 | 1.296 | 245,227 | -0.11(-7.64%) |
Jul 06, 2009 | 1.403 | 1.439 | 1.377 | 1.403 | 86,361 | -0.07(-4.85%) |
Jul 02, 2009 | 1.466 | 1.555 | 1.403 | 1.475 | 55,202 | -0.01(-0.60%) |