Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.990 | 2.990 | 2.330 | 2.570 | 70,846 | -0.42(-14.05%) |
Oct 29, 2009 | 2.850 | 2.990 | 2.850 | 2.990 | 2,717 | +0.03(+1.01%) |
Oct 28, 2009 | 3.080 | 3.080 | 2.940 | 2.960 | 4,700 | -0.06(-1.99%) |
Oct 27, 2009 | 3.020 | 3.020 | 3.020 | 3.020 | 1,100 | -0.02(-0.66%) |
Oct 26, 2009 | 2.920 | 3.040 | 2.910 | 3.040 | 1,800 | +0.10(+3.40%) |
Oct 23, 2009 | 2.850 | 3.050 | 2.800 | 2.940 | 10,500 | +0.07(+2.44%) |
Oct 22, 2009 | 2.760 | 3.000 | 2.760 | 2.870 | 600 | +0.00(+0.00%) |
Oct 21, 2009 | 2.920 | 2.920 | 2.860 | 2.870 | 4,173 | -0.13(-4.33%) |
Oct 20, 2009 | 2.940 | 3.000 | 2.920 | 3.000 | 700 | -0.10(-3.23%) |
Oct 19, 2009 | 2.990 | 3.100 | 2.960 | 3.100 | 1,900 | +0.01(+0.32%) |
Oct 16, 2009 | 3.010 | 3.090 | 3.010 | 3.090 | 2,900 | -0.01(-0.32%) |
Oct 15, 2009 | 3.020 | 3.100 | 3.020 | 3.100 | 2,181 | +0.03(+0.98%) |
Oct 14, 2009 | 2.944 | 3.100 | 2.944 | 3.070 | 4,200 | +0.08(+2.68%) |
Oct 13, 2009 | 2.760 | 2.990 | 2.760 | 2.990 | 7,127 | +0.05(+1.70%) |
Oct 12, 2009 | 2.970 | 2.980 | 2.810 | 2.940 | 3,206 | -0.04(-1.34%) |
Oct 09, 2009 | 2.750 | 2.980 | 2.700 | 2.980 | 12,300 | +0.16(+5.67%) |
Oct 08, 2009 | 2.790 | 2.850 | 2.660 | 2.820 | 2,600 | -0.02(-0.70%) |
Oct 07, 2009 | 2.660 | 2.840 | 2.660 | 2.840 | 2,200 | +0.05(+1.79%) |
Oct 06, 2009 | 2.660 | 2.790 | 2.660 | 2.790 | 9,987 | +0.03(+1.09%) |
Oct 05, 2009 | 2.660 | 2.760 | 2.660 | 2.760 | 3,600 | -0.04(-1.43%) |
Oct 02, 2009 | 2.710 | 2.840 | 2.660 | 2.800 | 19,201 | -0.09(-3.11%) |
Oct 01, 2009 | 2.810 | 2.890 | 2.710 | 2.890 | 6,836 | -0.01(-0.34%) |
Sep 30, 2009 | 3.000 | 3.000 | 2.810 | 2.900 | 5,162 | -0.15(-4.91%) |
Sep 29, 2009 | 2.950 | 3.050 | 2.780 | 3.050 | 3,608 | +0.05(+1.66%) |
Sep 28, 2009 | 3.020 | 3.020 | 2.790 | 3.000 | 900 | +0.09(+3.09%) |
Sep 25, 2009 | 3.080 | 3.080 | 2.901 | 2.910 | 7,753 | -0.11(-3.64%) |
Sep 24, 2009 | 2.930 | 3.100 | 2.780 | 3.020 | 34,796 | +0.19(+6.71%) |
Sep 23, 2009 | 2.930 | 2.930 | 2.830 | 2.830 | 11,635 | -0.09(-3.08%) |
Sep 22, 2009 | 2.790 | 2.930 | 2.671 | 2.920 | 21,900 | +0.16(+5.80%) |
Sep 21, 2009 | 2.670 | 2.790 | 2.660 | 2.760 | 9,900 | +0.00(+0.00%) |
Sep 18, 2009 | 2.720 | 2.770 | 2.710 | 2.760 | 20,959 | -0.02(-0.72%) |
Sep 17, 2009 | 2.650 | 2.780 | 2.650 | 2.780 | 25,063 | +0.08(+2.96%) |
Sep 16, 2009 | 2.600 | 2.700 | 2.600 | 2.700 | 15,130 | +0.05(+1.89%) |
Sep 15, 2009 | 2.800 | 2.810 | 2.510 | 2.650 | 55,326 | -0.13(-4.68%) |
Sep 14, 2009 | 2.750 | 2.780 | 2.700 | 2.780 | 18,376 | -0.03(-1.07%) |
Sep 11, 2009 | 2.890 | 2.890 | 2.760 | 2.810 | 2,230 | +0.00(+0.00%) |
Sep 10, 2009 | 2.870 | 2.880 | 2.710 | 2.810 | 9,322 | -0.10(-3.44%) |
Sep 09, 2009 | 2.950 | 2.950 | 2.880 | 2.910 | 3,500 | -0.04(-1.36%) |
Sep 08, 2009 | 2.900 | 2.954 | 2.850 | 2.950 | 20,100 | +0.00(+0.05%) |
Sep 04, 2009 | 2.900 | 2.980 | 2.900 | 2.949 | 11,277 | +0.10(+3.46%) |
Sep 03, 2009 | 2.820 | 2.970 | 2.820 | 2.850 | 17,969 | -0.04(-1.38%) |
Sep 02, 2009 | 2.910 | 2.969 | 2.820 | 2.890 | 18,086 | -0.06(-2.03%) |
Sep 01, 2009 | 2.960 | 3.060 | 2.730 | 2.950 | 64,672 | +0.05(+1.72%) |
Aug 31, 2009 | 2.860 | 3.100 | 2.720 | 2.900 | 55,588 | +0.05(+1.75%) |
Aug 28, 2009 | 3.020 | 3.100 | 2.830 | 2.850 | 91,715 | -0.16(-5.32%) |
Aug 27, 2009 | 3.340 | 3.360 | 3.000 | 3.010 | 81,696 | -0.49(-14.00%) |
Aug 26, 2009 | 3.960 | 3.960 | 3.260 | 3.500 | 277,880 | -0.25(-6.67%) |
Aug 25, 2009 | 2.640 | 5.250 | 2.610 | 3.750 | 1,211,363 | +2.02(+116.76%) |
Aug 24, 2009 | 1.800 | 1.800 | 1.730 | 1.730 | 6,100 | -0.01(-0.58%) |
Aug 21, 2009 | 1.610 | 1.790 | 1.610 | 1.740 | 8,000 | +0.13(+8.09%) |
Aug 20, 2009 | 1.610 | 1.610 | 1.550 | 1.610 | 4,573 | +0.04(+2.26%) |
Aug 19, 2009 | 1.558 | 1.574 | 1.550 | 1.574 | 450 | -0.07(-4.01%) |
Aug 18, 2009 | 1.580 | 1.680 | 1.560 | 1.640 | 28,182 | +0.14(+9.33%) |
Aug 17, 2009 | 1.620 | 1.640 | 1.350 | 1.500 | 25,881 | +0.16(+11.94%) |
Aug 14, 2009 | 1.610 | 1.610 | 1.200 | 1.340 | 732,370 | -0.31(-18.79%) |
Aug 13, 2009 | 1.650 | 1.650 | 1.620 | 1.650 | 7,009 | -0.02(-1.20%) |
Aug 12, 2009 | 1.700 | 1.700 | 1.620 | 1.670 | 36,329 | +0.00(+0.00%) |
Aug 11, 2009 | 1.680 | 1.700 | 1.670 | 1.670 | 8,063 | -0.03(-1.76%) |
Aug 10, 2009 | 1.720 | 1.720 | 1.670 | 1.700 | 5,000 | -0.02(-1.16%) |
Aug 07, 2009 | 1.720 | 1.780 | 1.705 | 1.720 | 4,700 | +0.00(+0.29%) |
Aug 06, 2009 | 1.660 | 1.780 | 1.660 | 1.715 | 5,800 | -0.00(-0.29%) |
Aug 05, 2009 | 1.720 | 1.720 | 1.720 | 1.720 | 2,000 | -0.03(-1.71%) |
Aug 04, 2009 | 1.660 | 1.750 | 1.660 | 1.750 | 4,130 | +0.06(+3.51%) |