Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.860 | 2.960 | 2.860 | 2.870 | 1,828 | +0.02(+0.70%) |
Oct 29, 2009 | 2.900 | 2.917 | 2.850 | 2.850 | 9,202 | -0.03(-1.04%) |
Oct 28, 2009 | 2.960 | 2.960 | 2.860 | 2.880 | 44,525 | -0.08(-2.70%) |
Oct 27, 2009 | 2.980 | 2.990 | 2.960 | 2.960 | 15,500 | -0.04(-1.33%) |
Oct 26, 2009 | 2.970 | 3.010 | 2.970 | 3.000 | 20,940 | +0.01(+0.33%) |
Oct 23, 2009 | 3.030 | 3.080 | 2.990 | 2.990 | 26,700 | -0.05(-1.64%) |
Oct 22, 2009 | 2.970 | 3.100 | 2.960 | 3.040 | 48,583 | +0.04(+1.33%) |
Oct 21, 2009 | 3.000 | 3.040 | 3.000 | 3.000 | 124,685 | -0.03(-0.99%) |
Oct 20, 2009 | 3.000 | 3.100 | 2.990 | 3.030 | 50,558 | -0.07(-2.26%) |
Oct 19, 2009 | 3.080 | 3.120 | 3.080 | 3.100 | 10,490 | +0.00(+0.00%) |
Oct 16, 2009 | 3.100 | 3.150 | 3.099 | 3.100 | 15,876 | -0.01(-0.32%) |
Oct 15, 2009 | 3.160 | 3.160 | 3.000 | 3.110 | 63,949 | -0.05(-1.58%) |
Oct 14, 2009 | 3.090 | 3.160 | 3.070 | 3.160 | 17,125 | +0.15(+4.98%) |
Oct 13, 2009 | 3.150 | 3.190 | 3.010 | 3.010 | 23,060 | -0.15(-4.75%) |
Oct 12, 2009 | 3.180 | 3.200 | 3.156 | 3.160 | 44,308 | +0.00(+0.00%) |
Oct 09, 2009 | 3.100 | 3.160 | 3.070 | 3.160 | 36,949 | +0.04(+1.28%) |
Oct 08, 2009 | 2.990 | 3.120 | 2.990 | 3.120 | 83,330 | +0.13(+4.35%) |
Oct 07, 2009 | 2.850 | 2.990 | 2.850 | 2.990 | 181,669 | +0.14(+4.91%) |
Oct 06, 2009 | 2.740 | 2.850 | 2.700 | 2.850 | 218,883 | +0.10(+3.62%) |
Oct 05, 2009 | 2.660 | 2.830 | 2.650 | 2.751 | 147,961 | +0.02(+0.75%) |
Oct 02, 2009 | 2.720 | 2.770 | 2.700 | 2.730 | 19,076 | -0.05(-1.80%) |
Oct 01, 2009 | 2.840 | 2.840 | 2.780 | 2.780 | 64,844 | -0.12(-4.14%) |
Sep 30, 2009 | 2.830 | 2.920 | 2.790 | 2.900 | 15,303 | +0.00(+0.00%) |
Sep 29, 2009 | 2.790 | 2.900 | 2.790 | 2.900 | 10,185 | +0.10(+3.57%) |
Sep 28, 2009 | 2.830 | 2.870 | 2.760 | 2.800 | 7,818 | -0.06(-2.10%) |
Sep 25, 2009 | 2.830 | 2.870 | 2.750 | 2.860 | 50,624 | -0.04(-1.38%) |
Sep 24, 2009 | 2.920 | 2.920 | 2.850 | 2.900 | 15,653 | -0.07(-2.36%) |
Sep 23, 2009 | 2.850 | 2.970 | 2.780 | 2.970 | 25,789 | +0.12(+4.21%) |
Sep 22, 2009 | 2.880 | 2.910 | 2.770 | 2.850 | 16,685 | -0.05(-1.72%) |
Sep 21, 2009 | 2.900 | 3.000 | 2.900 | 2.900 | 13,600 | -0.10(-3.33%) |
Sep 18, 2009 | 2.967 | 3.000 | 2.900 | 3.000 | 36,330 | +0.10(+3.45%) |
Sep 17, 2009 | 2.950 | 2.990 | 2.850 | 2.900 | 18,886 | -0.08(-2.68%) |
Sep 16, 2009 | 2.990 | 2.990 | 2.900 | 2.980 | 24,274 | +0.10(+3.47%) |
Sep 15, 2009 | 2.950 | 3.000 | 2.820 | 2.880 | 24,248 | -0.04(-1.30%) |
Sep 14, 2009 | 2.950 | 2.950 | 2.885 | 2.918 | 10,162 | -0.03(-1.08%) |
Sep 11, 2009 | 2.750 | 2.950 | 2.750 | 2.950 | 44,944 | +0.21(+7.66%) |
Sep 10, 2009 | 2.720 | 2.760 | 2.630 | 2.740 | 19,185 | +0.07(+2.62%) |
Sep 09, 2009 | 2.680 | 2.820 | 2.600 | 2.670 | 42,895 | -0.01(-0.37%) |
Sep 08, 2009 | 2.730 | 2.770 | 2.670 | 2.680 | 14,733 | +0.03(+1.13%) |
Sep 04, 2009 | 2.730 | 2.730 | 2.550 | 2.650 | 64,940 | -0.10(-3.64%) |
Sep 03, 2009 | 2.780 | 2.780 | 2.690 | 2.750 | 22,432 | -0.01(-0.36%) |
Sep 02, 2009 | 2.870 | 2.870 | 2.720 | 2.760 | 104,429 | -0.15(-5.15%) |
Sep 01, 2009 | 2.945 | 2.945 | 2.760 | 2.910 | 24,000 | +0.04(+1.39%) |
Aug 31, 2009 | 2.940 | 2.940 | 2.860 | 2.870 | 6,151 | -0.04(-1.37%) |
Aug 28, 2009 | 2.920 | 2.980 | 2.850 | 2.910 | 27,336 | +0.04(+1.39%) |
Aug 27, 2009 | 2.950 | 2.950 | 2.820 | 2.870 | 43,881 | -0.01(-0.35%) |
Aug 26, 2009 | 2.900 | 2.940 | 2.790 | 2.880 | 158,573 | -0.06(-2.04%) |
Aug 25, 2009 | 2.900 | 2.960 | 2.820 | 2.940 | 10,568 | +0.03(+1.03%) |
Aug 24, 2009 | 2.970 | 3.020 | 2.864 | 2.910 | 22,410 | -0.09(-3.00%) |
Aug 21, 2009 | 2.950 | 3.000 | 2.910 | 3.000 | 85,293 | +0.05(+1.69%) |
Aug 20, 2009 | 2.890 | 2.988 | 2.820 | 2.950 | 188,939 | +0.09(+3.15%) |
Aug 19, 2009 | 2.800 | 2.909 | 2.751 | 2.860 | 65,415 | +0.05(+1.78%) |
Aug 18, 2009 | 2.920 | 2.950 | 2.750 | 2.810 | 55,114 | -0.14(-4.75%) |
Aug 17, 2009 | 2.850 | 2.950 | 2.780 | 2.950 | 22,316 | +0.14(+4.98%) |
Aug 14, 2009 | 2.880 | 2.880 | 2.760 | 2.810 | 12,238 | -0.06(-2.09%) |
Aug 13, 2009 | 2.845 | 2.900 | 2.842 | 2.870 | 34,645 | +0.01(+0.35%) |
Aug 12, 2009 | 2.860 | 2.950 | 2.800 | 2.860 | 68,052 | +0.04(+1.42%) |
Aug 11, 2009 | 2.890 | 2.890 | 2.810 | 2.820 | 47,382 | -0.08(-2.76%) |
Aug 10, 2009 | 3.090 | 3.220 | 2.850 | 2.900 | 115,937 | -0.26(-8.23%) |
Aug 07, 2009 | 3.150 | 3.200 | 3.090 | 3.160 | 33,717 | +0.06(+1.94%) |
Aug 06, 2009 | 3.100 | 3.100 | 3.030 | 3.100 | 51,015 | -0.10(-3.13%) |
Aug 05, 2009 | 3.120 | 3.200 | 3.120 | 3.200 | 37,278 | +0.04(+1.27%) |
Aug 04, 2009 | 3.095 | 3.200 | 3.084 | 3.160 | 60,200 | +0.05(+1.61%) |