Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.450 | 3.450 | 3.100 | 3.314 | 3,772 | -0.16(-4.49%) |
Oct 29, 2009 | 3.150 | 3.470 | 3.130 | 3.470 | 4,228 | +0.29(+9.12%) |
Oct 28, 2009 | 3.100 | 3.258 | 3.100 | 3.180 | 1,630 | -0.12(-3.64%) |
Oct 27, 2009 | 3.330 | 3.450 | 3.300 | 3.300 | 4,340 | +0.09(+2.80%) |
Oct 26, 2009 | 3.220 | 3.370 | 3.210 | 3.210 | 6,254 | -0.01(-0.31%) |
Oct 23, 2009 | 3.000 | 3.250 | 2.500 | 3.220 | 49,473 | +0.57(+21.51%) |
Oct 21, 2009 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | -0.05(-1.85%) |
Oct 20, 2009 | 2.710 | 2.817 | 2.700 | 2.700 | 4,950 | -0.29(-9.70%) |
Oct 19, 2009 | 2.970 | 2.990 | 2.717 | 2.990 | 1,400 | +0.29(+10.74%) |
Oct 16, 2009 | 2.700 | 2.700 | 2.700 | 2.700 | 200 | -0.04(-1.46%) |
Oct 15, 2009 | 2.700 | 2.740 | 2.700 | 2.740 | 450 | +0.04(+1.48%) |
Oct 14, 2009 | 2.748 | 2.750 | 2.700 | 2.700 | 6,379 | -0.05(-1.82%) |
Oct 13, 2009 | 2.810 | 2.864 | 2.750 | 2.750 | 4,859 | -0.06(-2.14%) |
Oct 12, 2009 | 2.810 | 2.924 | 2.810 | 2.810 | 997 | -0.08(-2.85%) |
Oct 09, 2009 | 3.000 | 3.000 | 2.840 | 2.893 | 5,953 | -0.34(-10.45%) |
Oct 08, 2009 | 3.330 | 3.330 | 3.025 | 3.230 | 651 | +0.21(+6.95%) |
Oct 07, 2009 | 3.090 | 3.090 | 2.983 | 3.020 | 500 | -0.02(-0.65%) |
Oct 06, 2009 | 3.040 | 3.120 | 3.040 | 3.040 | 850 | -0.10(-3.15%) |
Oct 05, 2009 | 3.050 | 3.150 | 3.010 | 3.139 | 5,645 | +0.06(+2.03%) |
Oct 02, 2009 | 3.080 | 3.100 | 3.070 | 3.076 | 1,033 | -0.24(-7.33%) |
Oct 01, 2009 | 3.150 | 3.330 | 3.080 | 3.320 | 2,178 | +0.08(+2.51%) |
Sep 30, 2009 | 3.239 | 3.239 | 3.239 | 3.239 | 100 | +0.02(+0.57%) |
Sep 29, 2009 | 3.104 | 3.220 | 2.980 | 3.220 | 6,837 | +0.01(+0.31%) |
Sep 28, 2009 | 2.820 | 3.210 | 2.820 | 3.210 | 8,524 | +0.10(+3.21%) |
Sep 25, 2009 | 3.000 | 3.110 | 2.810 | 3.110 | 6,630 | +0.04(+1.30%) |
Sep 24, 2009 | 3.120 | 3.120 | 2.770 | 3.070 | 5,157 | +0.12(+4.07%) |
Sep 23, 2009 | 2.950 | 3.030 | 2.950 | 2.950 | 400 | +0.09(+3.15%) |
Sep 22, 2009 | 2.570 | 3.135 | 2.570 | 2.860 | 6,957 | +0.05(+1.78%) |
Sep 21, 2009 | 2.560 | 2.920 | 2.508 | 2.810 | 5,568 | +0.10(+3.69%) |
Sep 18, 2009 | 3.000 | 3.000 | 2.710 | 2.710 | 4,598 | -0.35(-11.44%) |
Sep 17, 2009 | 3.000 | 3.180 | 2.920 | 3.060 | 14,217 | +0.05(+1.66%) |
Sep 16, 2009 | 2.700 | 3.100 | 2.700 | 3.010 | 37,464 | +0.28(+10.26%) |
Sep 15, 2009 | 2.640 | 2.730 | 2.620 | 2.730 | 700 | -0.01(-0.36%) |
Sep 14, 2009 | 2.740 | 2.740 | 2.740 | 2.740 | 200 | +0.04(+1.48%) |
Sep 11, 2009 | 2.600 | 2.700 | 2.600 | 2.700 | 400 | -0.01(-0.37%) |
Sep 10, 2009 | 2.620 | 2.710 | 2.600 | 2.710 | 700 | +0.12(+4.63%) |
Sep 09, 2009 | 2.620 | 2.620 | 2.575 | 2.590 | 2,000 | -0.04(-1.52%) |
Sep 08, 2009 | 2.630 | 2.630 | 2.610 | 2.630 | 600 | -0.15(-5.40%) |
Sep 04, 2009 | 2.790 | 2.790 | 2.580 | 2.780 | 2,043 | +0.02(+0.72%) |
Sep 03, 2009 | 2.760 | 2.760 | 2.760 | 2.760 | 200 | +0.00(+0.00%) |
Sep 02, 2009 | 2.570 | 2.760 | 2.570 | 2.760 | 1,492 | +0.07(+2.60%) |
Aug 31, 2009 | 2.560 | 2.690 | 2.550 | 2.690 | 1,585 | -0.01(-0.37%) |
Aug 28, 2009 | 2.790 | 2.790 | 2.550 | 2.700 | 3,693 | -0.07(-2.53%) |
Aug 27, 2009 | 2.520 | 2.790 | 2.510 | 2.770 | 6,276 | +0.03(+1.09%) |
Aug 25, 2009 | 2.650 | 2.740 | 2.740 | 2.740 | 4,000 | +0.07(+2.62%) |
Aug 24, 2009 | 2.590 | 2.700 | 2.590 | 2.670 | 1,905 | -0.08(-2.91%) |
Aug 21, 2009 | 2.750 | 2.750 | 2.720 | 2.750 | 429 | -0.01(-0.37%) |
Aug 20, 2009 | 2.625 | 2.805 | 2.625 | 2.760 | 1,340 | -0.08(-2.82%) |
Aug 19, 2009 | 2.630 | 2.840 | 2.610 | 2.840 | 1,000 | -0.01(-0.35%) |
Aug 18, 2009 | 2.550 | 2.910 | 2.550 | 2.850 | 4,287 | -0.04(-1.25%) |
Aug 17, 2009 | 2.570 | 2.886 | 2.570 | 2.886 | 750 | +0.25(+9.32%) |
Aug 14, 2009 | 2.630 | 2.720 | 2.630 | 2.640 | 2,801 | -0.23(-8.01%) |
Aug 13, 2009 | 2.760 | 2.870 | 2.570 | 2.870 | 2,631 | +0.19(+7.09%) |
Aug 12, 2009 | 2.900 | 2.910 | 2.560 | 2.680 | 2,140 | -0.25(-8.53%) |
Aug 11, 2009 | 2.940 | 2.940 | 2.250 | 2.930 | 2,929 | -0.01(-0.34%) |
Aug 10, 2009 | 2.680 | 2.960 | 2.560 | 2.940 | 7,721 | -0.03(-1.01%) |
Aug 07, 2009 | 2.530 | 3.060 | 2.530 | 2.970 | 1,701 | +0.27(+10.00%) |
Aug 06, 2009 | 2.601 | 2.700 | 2.587 | 2.700 | 1,127 | +0.05(+1.89%) |
Aug 05, 2009 | 2.510 | 2.780 | 2.290 | 2.650 | 4,001 | -0.05(-1.85%) |
Aug 04, 2009 | 2.450 | 2.720 | 2.450 | 2.700 | 2,550 | -0.14(-4.93%) |