Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.070 | 3.210 | 2.600 | 2.630 | 2,498,283 | -0.44(-14.33%) |
Sep 29, 2009 | 2.490 | 3.120 | 2.480 | 3.070 | 5,247,780 | +0.56(+22.31%) |
Sep 28, 2009 | 2.760 | 3.170 | 2.500 | 2.510 | 2,693,144 | -0.31(-10.99%) |
Sep 25, 2009 | 1.970 | 2.870 | 1.800 | 2.820 | 2,769,054 | +1.02(+56.67%) |
Sep 24, 2009 | 1.970 | 1.980 | 1.800 | 1.800 | 182,100 | -0.17(-8.63%) |
Sep 23, 2009 | 2.010 | 2.050 | 1.950 | 1.970 | 209,640 | -0.09(-4.37%) |
Sep 22, 2009 | 2.190 | 2.190 | 2.000 | 2.060 | 152,863 | -0.06(-2.83%) |
Sep 21, 2009 | 2.100 | 2.210 | 2.000 | 2.120 | 148,881 | +0.03(+1.44%) |
Sep 18, 2009 | 2.070 | 2.160 | 2.020 | 2.090 | 224,762 | +0.03(+1.46%) |
Sep 17, 2009 | 1.930 | 2.080 | 1.922 | 2.060 | 261,972 | +0.09(+4.57%) |
Sep 16, 2009 | 1.910 | 1.970 | 1.890 | 1.970 | 166,188 | +0.06(+3.14%) |
Sep 15, 2009 | 1.850 | 1.930 | 1.840 | 1.910 | 117,849 | +0.03(+1.60%) |
Sep 14, 2009 | 1.800 | 1.880 | 1.760 | 1.880 | 91,762 | +0.08(+4.45%) |
Sep 11, 2009 | 1.790 | 1.840 | 1.780 | 1.800 | 101,260 | +0.00(+0.00%) |
Sep 10, 2009 | 1.730 | 1.800 | 1.730 | 1.800 | 113,192 | +0.03(+1.69%) |
Sep 09, 2009 | 1.730 | 1.770 | 1.690 | 1.770 | 87,685 | +0.02(+1.14%) |
Sep 08, 2009 | 1.690 | 1.770 | 1.690 | 1.750 | 95,122 | +0.03(+1.74%) |
Sep 04, 2009 | 1.710 | 1.770 | 1.710 | 1.720 | 82,326 | -0.02(-1.15%) |
Sep 03, 2009 | 1.770 | 1.780 | 1.710 | 1.740 | 115,074 | -0.03(-1.70%) |
Sep 02, 2009 | 1.780 | 1.780 | 1.710 | 1.770 | 49,338 | -0.01(-0.56%) |
Sep 01, 2009 | 1.740 | 1.790 | 1.680 | 1.780 | 114,238 | +0.06(+3.49%) |
Aug 31, 2009 | 1.810 | 1.810 | 1.720 | 1.720 | 58,374 | -0.07(-3.91%) |
Aug 28, 2009 | 1.780 | 1.820 | 1.750 | 1.790 | 54,443 | +0.06(+3.47%) |
Aug 27, 2009 | 1.730 | 1.770 | 1.720 | 1.730 | 38,165 | +0.00(+0.00%) |
Aug 26, 2009 | 1.790 | 1.800 | 1.730 | 1.730 | 80,419 | -0.03(-1.70%) |
Aug 25, 2009 | 1.760 | 1.810 | 1.760 | 1.760 | 112,012 | -0.04(-2.22%) |
Aug 24, 2009 | 1.780 | 1.830 | 1.780 | 1.800 | 75,999 | +0.00(+0.00%) |
Aug 21, 2009 | 1.790 | 1.840 | 1.790 | 1.800 | 84,165 | -0.01(-0.55%) |
Aug 20, 2009 | 1.750 | 1.850 | 1.750 | 1.810 | 132,119 | +0.05(+2.84%) |
Aug 19, 2009 | 1.720 | 1.770 | 1.710 | 1.760 | 22,362 | +0.02(+1.15%) |
Aug 18, 2009 | 1.740 | 1.790 | 1.740 | 1.740 | 44,542 | -0.03(-1.69%) |
Aug 17, 2009 | 1.690 | 1.800 | 1.690 | 1.770 | 108,719 | -0.01(-0.56%) |
Aug 14, 2009 | 1.750 | 1.780 | 1.750 | 1.780 | 52,501 | +0.00(+0.00%) |
Aug 13, 2009 | 1.790 | 1.800 | 1.780 | 1.780 | 91,735 | +0.02(+1.14%) |
Aug 12, 2009 | 1.750 | 1.790 | 1.750 | 1.760 | 38,291 | +0.00(+0.00%) |
Aug 11, 2009 | 1.780 | 1.792 | 1.750 | 1.760 | 57,698 | -0.04(-2.22%) |
Aug 10, 2009 | 1.800 | 1.840 | 1.800 | 1.800 | 37,861 | -0.05(-2.70%) |
Aug 07, 2009 | 1.830 | 1.850 | 1.790 | 1.850 | 74,210 | +0.02(+1.09%) |
Aug 06, 2009 | 1.810 | 1.910 | 1.800 | 1.830 | 78,689 | +0.00(+0.00%) |
Aug 05, 2009 | 1.910 | 1.910 | 1.820 | 1.830 | 72,822 | -0.07(-3.68%) |
Aug 04, 2009 | 1.910 | 1.910 | 1.850 | 1.900 | 44,512 | +0.01(+0.53%) |
Aug 03, 2009 | 1.830 | 1.890 | 1.810 | 1.890 | 53,134 | +0.03(+1.61%) |
Jul 31, 2009 | 1.800 | 1.860 | 1.790 | 1.860 | 73,775 | +0.02(+1.09%) |
Jul 30, 2009 | 1.820 | 1.860 | 1.810 | 1.840 | 99,354 | +0.00(+0.00%) |
Jul 29, 2009 | 1.950 | 1.950 | 1.840 | 1.840 | 100,888 | -0.05(-2.65%) |
Jul 28, 2009 | 1.950 | 1.960 | 1.880 | 1.890 | 73,329 | -0.07(-3.57%) |
Jul 27, 2009 | 1.930 | 2.030 | 1.890 | 1.960 | 93,112 | +0.04(+2.08%) |
Jul 24, 2009 | 1.860 | 1.940 | 1.860 | 1.920 | 87,360 | +0.01(+0.52%) |
Jul 23, 2009 | 1.910 | 1.950 | 1.860 | 1.910 | 69,220 | -0.03(-1.55%) |
Jul 22, 2009 | 1.990 | 1.990 | 1.880 | 1.940 | 85,095 | -0.02(-1.02%) |
Jul 21, 2009 | 1.970 | 2.000 | 1.910 | 1.960 | 81,410 | -0.04(-2.00%) |
Jul 20, 2009 | 1.840 | 2.000 | 1.840 | 2.000 | 142,157 | +0.13(+6.95%) |
Jul 17, 2009 | 1.890 | 1.910 | 1.850 | 1.870 | 63,119 | -0.05(-2.60%) |
Jul 16, 2009 | 1.800 | 1.920 | 1.776 | 1.920 | 143,277 | +0.11(+6.08%) |
Jul 15, 2009 | 1.800 | 1.840 | 1.790 | 1.810 | 83,683 | +0.07(+4.02%) |
Jul 14, 2009 | 1.840 | 1.900 | 1.735 | 1.740 | 112,282 | -0.06(-3.33%) |
Jul 13, 2009 | 1.670 | 1.980 | 1.670 | 1.800 | 331,575 | +0.13(+7.78%) |
Jul 10, 2009 | 1.670 | 1.690 | 1.650 | 1.670 | 118,423 | +0.00(+0.00%) |
Jul 09, 2009 | 1.610 | 1.700 | 1.610 | 1.670 | 80,442 | +0.04(+2.45%) |
Jul 08, 2009 | 1.680 | 1.740 | 1.630 | 1.630 | 81,261 | -0.07(-4.12%) |
Jul 07, 2009 | 1.780 | 1.820 | 1.700 | 1.700 | 70,168 | -0.10(-5.55%) |
Jul 06, 2009 | 1.840 | 1.840 | 1.780 | 1.800 | 106,163 | -0.03(-1.64%) |
Jul 02, 2009 | 1.710 | 1.869 | 1.700 | 1.830 | 183,429 | +0.10(+5.78%) |