Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.219 | 4.253 | 3.938 | 4.168 | 162,105 | -0.08(-1.81%) |
Aug 28, 2009 | 4.304 | 4.415 | 4.142 | 4.244 | 250,672 | +0.03(+0.61%) |
Aug 27, 2009 | 4.193 | 4.244 | 4.100 | 4.219 | 145,990 | +0.04(+1.02%) |
Aug 26, 2009 | 4.134 | 4.347 | 4.048 | 4.176 | 203,363 | -0.05(-1.21%) |
Aug 25, 2009 | 3.921 | 4.381 | 3.921 | 4.227 | 334,482 | +0.37(+9.49%) |
Aug 24, 2009 | 3.861 | 4.168 | 3.835 | 3.861 | 176,780 | -0.03(-0.66%) |
Aug 21, 2009 | 3.793 | 4.031 | 3.793 | 3.886 | 144,542 | +0.05(+1.33%) |
Aug 20, 2009 | 3.622 | 4.023 | 3.622 | 3.835 | 264,379 | +0.20(+5.63%) |
Aug 19, 2009 | 3.537 | 3.673 | 3.477 | 3.631 | 138,686 | -0.01(-0.23%) |
Aug 18, 2009 | 3.452 | 3.673 | 3.452 | 3.639 | 328,338 | +0.08(+2.15%) |
Aug 17, 2009 | 3.622 | 3.707 | 3.384 | 3.563 | 266,492 | -0.14(-3.68%) |
Aug 14, 2009 | 3.844 | 3.963 | 3.580 | 3.699 | 355,219 | -0.19(-4.82%) |
Aug 13, 2009 | 3.665 | 4.117 | 3.580 | 3.886 | 351,363 | +0.26(+7.29%) |
Aug 12, 2009 | 3.511 | 3.742 | 3.511 | 3.622 | 369,945 | +0.00(+0.00%) |
Aug 11, 2009 | 3.682 | 3.742 | 3.580 | 3.622 | 421,345 | -0.09(-2.30%) |
Aug 10, 2009 | 3.707 | 4.040 | 3.511 | 3.707 | 405,895 | +0.03(+0.69%) |
Aug 07, 2009 | 3.384 | 3.716 | 3.324 | 3.682 | 861,434 | +0.39(+11.92%) |
Aug 06, 2009 | 3.554 | 3.980 | 3.145 | 3.290 | 969,547 | -0.40(-10.85%) |
Aug 05, 2009 | 3.026 | 3.776 | 2.864 | 3.690 | 1,277,126 | +0.72(+24.07%) |
Aug 04, 2009 | 2.506 | 3.298 | 2.463 | 2.975 | 1,236,398 | +0.35(+13.44%) |
Aug 03, 2009 | 2.352 | 2.864 | 2.335 | 2.622 | 1,038,790 | +0.28(+11.88%) |
Jul 31, 2009 | 2.114 | 2.472 | 2.114 | 2.344 | 565,946 | +0.21(+10.00%) |
Jul 30, 2009 | 1.960 | 2.165 | 1.926 | 2.131 | 325,079 | +0.18(+9.17%) |
Jul 29, 2009 | 1.926 | 2.003 | 1.705 | 1.952 | 217,962 | +0.03(+1.33%) |
Jul 28, 2009 | 1.858 | 1.926 | 1.832 | 1.926 | 110,703 | +0.07(+3.67%) |
Jul 27, 2009 | 1.739 | 1.858 | 1.739 | 1.858 | 187,198 | +0.14(+8.46%) |
Jul 24, 2009 | 1.705 | 1.722 | 1.705 | 1.713 | 2,386 | +0.09(+5.24%) |
Jul 23, 2009 | 1.705 | 1.747 | 1.628 | 1.628 | 234,288 | -0.06(-3.54%) |
Jul 22, 2009 | 1.594 | 1.705 | 1.577 | 1.688 | 155,511 | +0.13(+8.20%) |
Jul 21, 2009 | 1.534 | 1.688 | 1.534 | 1.560 | 71,917 | +0.02(+1.11%) |
Jul 20, 2009 | 1.517 | 1.662 | 1.517 | 1.543 | 129,361 | +0.03(+1.69%) |
Jul 17, 2009 | 1.449 | 1.560 | 1.449 | 1.517 | 336,787 | +0.03(+1.71%) |
Jul 16, 2009 | 1.415 | 1.517 | 1.406 | 1.492 | 179,310 | +0.03(+2.34%) |
Jul 15, 2009 | 1.330 | 1.492 | 1.304 | 1.457 | 552,856 | +0.11(+8.23%) |
Jul 14, 2009 | 1.295 | 1.372 | 1.287 | 1.347 | 179,588 | +0.01(+0.64%) |
Jul 13, 2009 | 1.304 | 1.381 | 1.278 | 1.338 | 202,956 | +0.03(+2.61%) |
Jul 10, 2009 | 1.236 | 1.372 | 1.227 | 1.304 | 375,774 | +0.07(+5.52%) |
Jul 09, 2009 | 1.236 | 1.261 | 1.227 | 1.236 | 77,639 | -0.01(-0.68%) |
Jul 08, 2009 | 1.193 | 1.269 | 1.185 | 1.244 | 572,678 | +0.07(+5.80%) |
Jul 07, 2009 | 1.193 | 1.219 | 1.151 | 1.176 | 112,759 | -0.06(-4.83%) |
Jul 06, 2009 | 1.313 | 1.313 | 1.193 | 1.236 | 174,674 | -0.13(-9.37%) |
Jul 02, 2009 | 1.398 | 1.423 | 1.261 | 1.364 | 73,041 | -0.03(-2.44%) |
Jul 01, 2009 | 1.338 | 1.432 | 1.330 | 1.398 | 136,591 | +0.09(+7.19%) |
Jun 30, 2009 | 1.287 | 1.364 | 1.193 | 1.304 | 248,716 | +0.06(+4.79%) |
Jun 29, 2009 | 1.270 | 1.278 | 1.210 | 1.244 | 463,155 | +0.04(+3.55%) |
Jun 26, 2009 | 1.287 | 1.423 | 1.202 | 1.202 | 4,025,339 | -0.14(-10.19%) |
Jun 25, 2009 | 1.193 | 1.347 | 1.193 | 1.338 | 155,590 | +0.13(+10.56%) |
Jun 24, 2009 | 1.321 | 1.364 | 1.193 | 1.210 | 317,865 | -0.09(-6.58%) |
Jun 23, 2009 | 1.287 | 1.304 | 1.244 | 1.295 | 178,292 | +0.00(+0.00%) |
Jun 22, 2009 | 1.457 | 1.466 | 1.287 | 1.295 | 258,205 | -0.17(-11.63%) |
Jun 19, 2009 | 1.517 | 1.517 | 1.432 | 1.466 | 230,415 | -0.02(-1.15%) |
Jun 18, 2009 | 1.526 | 1.526 | 1.483 | 1.483 | 111,297 | +0.00(+0.00%) |
Jun 17, 2009 | 1.577 | 1.577 | 1.466 | 1.483 | 121,716 | -0.09(-5.43%) |
Jun 16, 2009 | 1.551 | 1.636 | 1.517 | 1.568 | 81,415 | +0.03(+1.66%) |
Jun 15, 2009 | 1.585 | 1.619 | 1.500 | 1.543 | 129,691 | -0.02(-1.09%) |
Jun 12, 2009 | 1.619 | 1.662 | 1.543 | 1.560 | 193,448 | -0.10(-6.15%) |
Jun 11, 2009 | 1.790 | 1.824 | 1.649 | 1.662 | 157,308 | -0.09(-4.88%) |
Jun 10, 2009 | 1.756 | 1.773 | 1.636 | 1.747 | 174,264 | +0.02(+0.98%) |
Jun 09, 2009 | 1.756 | 1.756 | 1.688 | 1.730 | 99,395 | +0.03(+1.50%) |
Jun 08, 2009 | 1.722 | 1.756 | 1.705 | 1.705 | 177,176 | +0.00(+0.00%) |
Jun 05, 2009 | 1.645 | 1.807 | 1.645 | 1.705 | 253,251 | +0.09(+5.26%) |
Jun 04, 2009 | 1.543 | 1.619 | 1.534 | 1.619 | 107,360 | +0.09(+6.15%) |
Jun 03, 2009 | 1.534 | 1.568 | 1.492 | 1.526 | 141,773 | -0.02(-1.10%) |
Jun 02, 2009 | 1.645 | 1.705 | 1.457 | 1.543 | 449,579 | -0.11(-6.70%) |