Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.973 | 2.986 | 2.902 | 2.978 | 204,849 | +0.00(+0.09%) |
Oct 29, 2009 | 2.943 | 2.985 | 2.943 | 2.975 | 99,917 | +0.06(+2.09%) |
Oct 28, 2009 | 3.008 | 3.008 | 2.899 | 2.915 | 185,441 | -0.13(-4.25%) |
Oct 27, 2009 | 3.077 | 3.079 | 3.029 | 3.044 | 86,415 | -0.03(-0.83%) |
Oct 26, 2009 | 3.117 | 3.117 | 3.054 | 3.069 | 75,794 | -0.04(-1.14%) |
Oct 23, 2009 | 3.120 | 3.122 | 3.105 | 3.105 | 98,970 | -0.05(-1.45%) |
Oct 22, 2009 | 3.148 | 3.158 | 3.120 | 3.150 | 369,887 | +0.00(+0.00%) |
Oct 21, 2009 | 3.135 | 3.176 | 3.133 | 3.150 | 221,976 | +0.02(+0.73%) |
Oct 20, 2009 | 3.123 | 3.128 | 3.120 | 3.128 | 81,609 | +0.01(+0.16%) |
Oct 19, 2009 | 3.140 | 3.140 | 3.112 | 3.123 | 395,814 | +0.01(+0.24%) |
Oct 16, 2009 | 3.107 | 3.123 | 3.090 | 3.115 | 145,338 | -0.02(-0.49%) |
Oct 15, 2009 | 3.102 | 3.130 | 3.082 | 3.130 | 72,831 | +0.01(+0.16%) |
Oct 14, 2009 | 3.095 | 3.125 | 3.095 | 3.125 | 99,041 | +0.06(+1.99%) |
Oct 13, 2009 | 3.074 | 3.079 | 3.064 | 3.064 | 124,667 | -0.01(-0.33%) |
Oct 12, 2009 | 3.095 | 3.112 | 3.069 | 3.074 | 154,717 | +0.02(+0.74%) |
Oct 09, 2009 | 3.039 | 3.059 | 3.036 | 3.052 | 58,264 | -0.01(-0.20%) |
Oct 08, 2009 | 3.016 | 3.079 | 2.988 | 3.058 | 229,576 | +0.03(+1.05%) |
Oct 07, 2009 | 2.983 | 3.036 | 2.983 | 3.026 | 103,294 | +0.03(+1.02%) |
Oct 06, 2009 | 2.988 | 3.024 | 2.976 | 2.996 | 259,187 | +0.01(+0.43%) |
Oct 05, 2009 | 2.993 | 3.002 | 2.953 | 2.983 | 335,293 | -0.01(-0.42%) |
Oct 02, 2009 | 2.950 | 3.015 | 2.890 | 2.996 | 289,181 | -0.02(-0.76%) |
Oct 01, 2009 | 3.074 | 3.077 | 2.996 | 3.019 | 70,996 | -0.04(-1.25%) |
Sep 30, 2009 | 3.041 | 3.064 | 3.021 | 3.057 | 111,509 | +0.01(+0.42%) |
Sep 29, 2009 | 3.044 | 3.045 | 3.033 | 3.044 | 77,190 | +0.00(+0.00%) |
Sep 28, 2009 | 3.034 | 3.067 | 3.034 | 3.044 | 139,593 | +0.02(+0.59%) |
Sep 25, 2009 | 3.016 | 3.054 | 3.003 | 3.026 | 173,292 | -0.05(-1.65%) |
Sep 24, 2009 | 3.084 | 3.092 | 3.049 | 3.077 | 173,048 | +0.02(+0.68%) |
Sep 23, 2009 | 3.079 | 3.107 | 3.056 | 3.056 | 109,796 | -0.01(-0.19%) |
Sep 22, 2009 | 3.095 | 3.095 | 3.044 | 3.062 | 192,961 | +0.03(+1.00%) |
Sep 21, 2009 | 2.991 | 3.057 | 2.986 | 3.031 | 120,840 | -0.04(-1.32%) |
Sep 18, 2009 | 3.003 | 3.092 | 3.003 | 3.072 | 42,383 | +0.06(+2.06%) |
Sep 17, 2009 | 3.026 | 3.039 | 2.973 | 3.010 | 81,471 | +0.03(+1.05%) |
Sep 16, 2009 | 2.965 | 3.029 | 2.965 | 2.979 | 207,721 | -0.00(-0.07%) |
Sep 15, 2009 | 2.975 | 2.991 | 2.943 | 2.981 | 100,481 | +0.01(+0.17%) |
Sep 14, 2009 | 2.949 | 2.978 | 2.937 | 2.975 | 92,325 | +0.03(+0.95%) |
Sep 11, 2009 | 2.975 | 2.975 | 2.945 | 2.948 | 72,850 | -0.01(-0.43%) |
Sep 10, 2009 | 2.910 | 2.988 | 2.910 | 2.960 | 202,075 | +0.05(+1.83%) |
Sep 09, 2009 | 2.839 | 2.907 | 2.839 | 2.907 | 153,138 | +0.04(+1.50%) |
Sep 08, 2009 | 2.864 | 2.912 | 2.844 | 2.864 | 305,101 | +0.04(+1.44%) |
Sep 04, 2009 | 2.798 | 2.826 | 2.793 | 2.823 | 16,492 | +0.02(+0.81%) |
Sep 03, 2009 | 2.826 | 2.829 | 2.780 | 2.801 | 36,780 | -0.01(-0.36%) |
Sep 02, 2009 | 2.790 | 2.813 | 2.770 | 2.811 | 148,392 | -0.01(-0.36%) |
Sep 01, 2009 | 2.836 | 2.844 | 2.816 | 2.821 | 128,700 | -0.01(-0.27%) |
Aug 31, 2009 | 2.851 | 2.882 | 2.765 | 2.829 | 284,936 | -0.04(-1.24%) |
Aug 28, 2009 | 2.854 | 2.869 | 2.846 | 2.864 | 47,595 | +0.02(+0.80%) |
Aug 27, 2009 | 2.861 | 2.864 | 2.832 | 2.841 | 65,898 | -0.03(-1.16%) |
Aug 26, 2009 | 2.907 | 2.925 | 2.869 | 2.874 | 154,839 | -0.03(-0.95%) |
Aug 25, 2009 | 2.872 | 2.935 | 2.872 | 2.902 | 120,994 | +0.01(+0.44%) |
Aug 24, 2009 | 2.869 | 2.910 | 2.869 | 2.889 | 72,290 | +0.02(+0.71%) |
Aug 21, 2009 | 2.808 | 2.877 | 2.798 | 2.869 | 106,230 | +0.05(+1.62%) |
Aug 20, 2009 | 2.796 | 2.839 | 2.774 | 2.823 | 199,211 | +0.03(+0.91%) |
Aug 19, 2009 | 2.735 | 2.811 | 2.735 | 2.798 | 196,279 | +0.06(+2.13%) |
Aug 18, 2009 | 2.691 | 2.740 | 2.689 | 2.740 | 254,476 | +0.06(+2.08%) |
Aug 17, 2009 | 2.694 | 2.704 | 2.651 | 2.684 | 274,101 | -0.07(-2.67%) |
Aug 14, 2009 | 2.735 | 2.768 | 2.722 | 2.758 | 89,457 | +0.00(+0.14%) |
Aug 13, 2009 | 2.709 | 2.765 | 2.709 | 2.754 | 87,591 | +0.04(+1.64%) |
Aug 12, 2009 | 2.702 | 2.720 | 2.699 | 2.709 | 181,554 | -0.00(-0.09%) |
Aug 11, 2009 | 2.727 | 2.727 | 2.666 | 2.712 | 110,077 | -0.01(-0.37%) |
Aug 10, 2009 | 2.752 | 2.752 | 2.697 | 2.722 | 118,118 | -0.03(-1.10%) |
Aug 07, 2009 | 2.732 | 2.758 | 2.730 | 2.752 | 142,316 | +0.03(+1.02%) |
Aug 06, 2009 | 2.722 | 2.750 | 2.712 | 2.725 | 99,499 | -0.01(-0.19%) |
Aug 05, 2009 | 2.712 | 2.742 | 2.697 | 2.730 | 201,392 | +0.00(+0.00%) |
Aug 04, 2009 | 2.722 | 2.745 | 2.702 | 2.730 | 139,609 | +0.00(+0.00%) |