Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.872 | 3.069 | 2.816 | 2.980 | 141,465,216 | +0.20(+7.05%) |
Sep 29, 2009 | 2.765 | 2.841 | 2.746 | 2.784 | 66,492,576 | +0.13(+4.76%) |
Sep 28, 2009 | 2.626 | 2.657 | 2.575 | 2.657 | 38,210,728 | +0.04(+1.69%) |
Sep 25, 2009 | 2.619 | 2.683 | 2.562 | 2.613 | 37,169,580 | -0.03(-1.20%) |
Sep 24, 2009 | 2.784 | 2.790 | 2.626 | 2.645 | 40,245,440 | -0.12(-4.35%) |
Sep 23, 2009 | 2.866 | 2.866 | 2.765 | 2.765 | 31,030,476 | -0.08(-2.67%) |
Sep 22, 2009 | 2.866 | 2.898 | 2.803 | 2.841 | 46,436,776 | +0.05(+1.81%) |
Sep 21, 2009 | 2.708 | 2.891 | 2.676 | 2.790 | 70,603,152 | +0.04(+1.38%) |
Sep 18, 2009 | 2.733 | 2.816 | 2.657 | 2.752 | 173,830,832 | -0.10(-3.55%) |
Sep 17, 2009 | 2.860 | 3.002 | 2.834 | 2.853 | 55,848,740 | -0.02(-0.66%) |
Sep 16, 2009 | 2.765 | 3.018 | 2.733 | 2.872 | 83,658,560 | +0.12(+4.37%) |
Sep 15, 2009 | 2.581 | 2.816 | 2.562 | 2.752 | 61,469,568 | +0.16(+6.36%) |
Sep 14, 2009 | 2.537 | 2.588 | 2.505 | 2.588 | 27,610,070 | +0.03(+0.99%) |
Sep 11, 2009 | 2.600 | 2.613 | 2.550 | 2.562 | 47,080,120 | -0.03(-0.98%) |
Sep 10, 2009 | 2.581 | 2.594 | 2.537 | 2.588 | 30,569,612 | +0.01(+0.49%) |
Sep 09, 2009 | 2.556 | 2.581 | 2.512 | 2.575 | 28,749,574 | -0.01(-0.24%) |
Sep 08, 2009 | 2.645 | 2.657 | 2.562 | 2.581 | 22,375,206 | -0.02(-0.73%) |
Sep 04, 2009 | 2.588 | 2.600 | 2.550 | 2.600 | 26,773,012 | +0.03(+0.98%) |
Sep 03, 2009 | 2.562 | 2.600 | 2.518 | 2.575 | 28,521,198 | +0.09(+3.56%) |
Sep 02, 2009 | 2.657 | 2.664 | 2.449 | 2.487 | 55,457,832 | -0.20(-7.53%) |
Sep 01, 2009 | 2.834 | 2.929 | 2.689 | 2.689 | 32,337,422 | -0.20(-6.80%) |
Aug 31, 2009 | 2.765 | 2.923 | 2.727 | 2.885 | 22,745,154 | +0.04(+1.56%) |
Aug 28, 2009 | 2.828 | 2.904 | 2.797 | 2.841 | 27,369,902 | +0.05(+1.81%) |
Aug 27, 2009 | 2.778 | 2.803 | 2.683 | 2.790 | 26,045,868 | +0.00(+0.00%) |
Aug 26, 2009 | 2.784 | 2.866 | 2.746 | 2.790 | 19,136,656 | -0.01(-0.45%) |
Aug 25, 2009 | 2.847 | 2.898 | 2.784 | 2.803 | 21,266,512 | +0.01(+0.45%) |
Aug 24, 2009 | 2.980 | 2.993 | 2.759 | 2.790 | 43,484,868 | -0.13(-4.55%) |
Aug 21, 2009 | 2.904 | 2.974 | 2.879 | 2.923 | 41,857,116 | +0.06(+2.21%) |
Aug 20, 2009 | 2.784 | 2.879 | 2.778 | 2.860 | 32,678,330 | +0.10(+3.67%) |
Aug 19, 2009 | 2.664 | 2.841 | 2.664 | 2.759 | 30,391,608 | +0.01(+0.46%) |
Aug 18, 2009 | 2.727 | 2.790 | 2.714 | 2.746 | 23,417,980 | +0.09(+3.33%) |
Aug 17, 2009 | 2.714 | 2.765 | 2.657 | 2.657 | 33,188,384 | -0.25(-8.50%) |
Aug 14, 2009 | 2.942 | 2.955 | 2.822 | 2.904 | 26,049,624 | -0.04(-1.29%) |
Aug 13, 2009 | 2.910 | 3.005 | 2.822 | 2.942 | 35,826,968 | +0.11(+4.03%) |
Aug 12, 2009 | 2.759 | 2.860 | 2.721 | 2.828 | 28,072,726 | +0.03(+1.13%) |
Aug 11, 2009 | 3.005 | 3.005 | 2.759 | 2.797 | 42,287,576 | -0.22(-7.34%) |
Aug 10, 2009 | 2.948 | 3.069 | 2.923 | 3.018 | 32,130,144 | +0.06(+1.92%) |
Aug 07, 2009 | 2.891 | 3.145 | 2.847 | 2.961 | 60,120,164 | +0.18(+6.61%) |
Aug 06, 2009 | 2.967 | 2.980 | 2.765 | 2.778 | 48,041,508 | -0.09(-3.09%) |
Aug 05, 2009 | 2.841 | 2.974 | 2.809 | 2.866 | 48,960,436 | +0.08(+2.72%) |
Aug 04, 2009 | 2.594 | 2.797 | 2.562 | 2.790 | 54,658,788 | +0.15(+5.76%) |
Aug 03, 2009 | 2.632 | 2.657 | 2.594 | 2.638 | 34,842,688 | +0.05(+1.96%) |
Jul 31, 2009 | 2.569 | 2.651 | 2.537 | 2.588 | 53,623,780 | -0.03(-1.21%) |
Jul 30, 2009 | 2.505 | 2.651 | 2.487 | 2.619 | 52,476,976 | +0.16(+6.43%) |
Jul 29, 2009 | 2.531 | 2.531 | 2.430 | 2.461 | 33,359,492 | -0.08(-2.99%) |
Jul 28, 2009 | 2.461 | 2.550 | 2.411 | 2.537 | 42,370,080 | +0.06(+2.30%) |
Jul 27, 2009 | 2.349 | 2.499 | 2.322 | 2.480 | 41,773,792 | +0.16(+6.81%) |
Jul 24, 2009 | 2.316 | 2.360 | 2.297 | 2.322 | 28,087,942 | -0.04(-1.61%) |
Jul 23, 2009 | 2.385 | 2.455 | 2.290 | 2.360 | 93,353,520 | -0.12(-4.85%) |
Jul 22, 2009 | 2.303 | 2.512 | 2.265 | 2.480 | 43,630,020 | +0.13(+5.66%) |
Jul 21, 2009 | 2.398 | 2.411 | 2.303 | 2.347 | 38,337,160 | -0.11(-4.38%) |
Jul 20, 2009 | 2.461 | 2.487 | 2.404 | 2.455 | 26,249,006 | -0.03(-1.27%) |
Jul 17, 2009 | 2.581 | 2.594 | 2.430 | 2.487 | 37,421,692 | -0.12(-4.61%) |
Jul 16, 2009 | 2.619 | 2.626 | 2.543 | 2.607 | 27,989,342 | -0.04(-1.44%) |
Jul 15, 2009 | 2.594 | 2.664 | 2.581 | 2.645 | 43,042,756 | +0.06(+2.20%) |
Jul 14, 2009 | 2.645 | 2.657 | 2.543 | 2.588 | 31,617,842 | -0.03(-0.97%) |
Jul 13, 2009 | 2.569 | 2.626 | 2.512 | 2.613 | 47,852,416 | +0.16(+6.72%) |
Jul 10, 2009 | 2.417 | 2.474 | 2.366 | 2.449 | 45,014,940 | +0.13(+5.45%) |
Jul 09, 2009 | 2.385 | 2.411 | 2.259 | 2.322 | 65,616,100 | +0.17(+7.94%) |
Jul 08, 2009 | 2.398 | 2.404 | 2.063 | 2.151 | 68,920,352 | -0.22(-9.33%) |
Jul 07, 2009 | 2.480 | 2.487 | 2.373 | 2.373 | 33,635,308 | -0.10(-4.09%) |
Jul 06, 2009 | 2.480 | 2.556 | 2.417 | 2.474 | 36,157,528 | -0.06(-2.25%) |
Jul 02, 2009 | 2.575 | 2.632 | 2.505 | 2.531 | 25,471,214 | -0.09(-3.61%) |