Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.856 | 2.867 | 2.827 | 2.848 | 131,120 | -0.02(-0.65%) |
Aug 28, 2009 | 2.867 | 2.868 | 2.829 | 2.867 | 69,574 | +0.01(+0.19%) |
Aug 27, 2009 | 2.859 | 2.886 | 2.832 | 2.861 | 102,553 | +0.00(+0.00%) |
Aug 26, 2009 | 2.875 | 2.894 | 2.834 | 2.861 | 128,392 | -0.01(-0.19%) |
Aug 25, 2009 | 2.851 | 2.920 | 2.827 | 2.867 | 175,068 | +0.00(+0.00%) |
Aug 24, 2009 | 2.894 | 2.894 | 2.840 | 2.867 | 114,351 | +0.01(+0.28%) |
Aug 21, 2009 | 2.813 | 2.859 | 2.813 | 2.859 | 112,988 | +0.05(+1.62%) |
Aug 20, 2009 | 2.752 | 2.813 | 2.752 | 2.813 | 107,420 | +0.03(+0.96%) |
Aug 19, 2009 | 2.765 | 2.786 | 2.730 | 2.786 | 86,728 | +0.03(+1.04%) |
Aug 18, 2009 | 2.746 | 2.794 | 2.746 | 2.758 | 100,500 | -0.03(-1.03%) |
Aug 17, 2009 | 2.853 | 2.853 | 2.746 | 2.786 | 92,752 | -0.10(-3.35%) |
Aug 14, 2009 | 2.883 | 2.888 | 2.844 | 2.883 | 118,602 | -0.03(-1.10%) |
Aug 13, 2009 | 2.894 | 2.945 | 2.886 | 2.915 | 94,767 | +0.04(+1.30%) |
Aug 12, 2009 | 2.870 | 2.888 | 2.840 | 2.878 | 75,952 | +0.01(+0.19%) |
Aug 11, 2009 | 2.851 | 2.872 | 2.819 | 2.872 | 61,632 | +0.02(+0.66%) |
Aug 10, 2009 | 2.904 | 2.904 | 2.843 | 2.853 | 114,731 | -0.03(-1.21%) |
Aug 07, 2009 | 2.907 | 2.920 | 2.880 | 2.888 | 118,938 | -0.02(-0.65%) |
Aug 06, 2009 | 2.928 | 2.928 | 2.856 | 2.907 | 71,881 | +0.01(+0.37%) |
Aug 05, 2009 | 2.902 | 2.902 | 2.832 | 2.896 | 111,693 | -0.02(-0.73%) |
Aug 04, 2009 | 2.886 | 2.918 | 2.848 | 2.918 | 185,190 | +0.05(+1.78%) |
Aug 03, 2009 | 2.835 | 2.883 | 2.835 | 2.867 | 124,156 | +0.03(+1.13%) |
Jul 31, 2009 | 2.813 | 2.835 | 2.797 | 2.835 | 99,996 | +0.04(+1.34%) |
Jul 30, 2009 | 2.786 | 2.824 | 2.786 | 2.797 | 124,999 | +0.01(+0.48%) |
Jul 29, 2009 | 2.813 | 2.813 | 2.776 | 2.784 | 41,051 | -0.03(-0.95%) |
Jul 28, 2009 | 2.813 | 2.821 | 2.768 | 2.811 | 258,576 | -0.05(-1.78%) |
Jul 27, 2009 | 2.808 | 2.861 | 2.795 | 2.861 | 161,330 | +0.02(+0.66%) |
Jul 24, 2009 | 2.813 | 2.843 | 2.773 | 2.843 | 2,127 | -0.01(-0.19%) |
Jul 23, 2009 | 2.795 | 2.856 | 2.795 | 2.848 | 178,898 | +0.05(+1.92%) |
Jul 22, 2009 | 2.786 | 2.795 | 2.757 | 2.795 | 299,669 | +0.01(+0.19%) |
Jul 21, 2009 | 2.805 | 2.805 | 2.752 | 2.789 | 116,445 | +0.03(+0.97%) |
Jul 20, 2009 | 2.738 | 2.781 | 2.738 | 2.762 | 110,562 | +0.03(+0.98%) |
Jul 17, 2009 | 2.736 | 2.746 | 2.701 | 2.736 | 42,328 | +0.02(+0.59%) |
Jul 16, 2009 | 2.741 | 2.741 | 2.706 | 2.719 | 73,127 | +0.00(+0.00%) |
Jul 15, 2009 | 2.709 | 2.719 | 2.687 | 2.719 | 65,144 | +0.07(+2.63%) |
Jul 14, 2009 | 2.652 | 2.658 | 2.631 | 2.650 | 88,911 | +0.03(+1.02%) |
Jul 13, 2009 | 2.580 | 2.626 | 2.580 | 2.623 | 83,652 | +0.02(+0.93%) |
Jul 10, 2009 | 2.623 | 2.623 | 2.575 | 2.599 | 87,112 | -0.01(-0.31%) |
Jul 09, 2009 | 2.634 | 2.634 | 2.591 | 2.607 | 67,797 | +0.01(+0.52%) |
Jul 08, 2009 | 2.612 | 2.612 | 2.559 | 2.594 | 111,137 | -0.02(-0.72%) |
Jul 07, 2009 | 2.693 | 2.693 | 2.596 | 2.612 | 135,640 | -0.05(-2.01%) |
Jul 06, 2009 | 2.666 | 2.666 | 2.618 | 2.666 | 47,695 | -0.01(-0.40%) |
Jul 02, 2009 | 2.744 | 2.744 | 2.657 | 2.677 | 74,415 | -0.07(-2.44%) |
Jul 01, 2009 | 2.741 | 2.744 | 2.728 | 2.744 | 39,809 | +0.04(+1.39%) |
Jun 30, 2009 | 2.744 | 2.744 | 2.666 | 2.706 | 106,125 | -0.01(-0.49%) |
Jun 29, 2009 | 2.744 | 2.744 | 2.690 | 2.719 | 49,871 | +0.01(+0.20%) |
Jun 26, 2009 | 2.655 | 2.738 | 2.655 | 2.714 | 112,768 | +0.05(+1.91%) |
Jun 25, 2009 | 2.674 | 2.677 | 2.663 | 2.663 | 93,506 | +0.01(+0.30%) |
Jun 24, 2009 | 2.671 | 2.671 | 2.626 | 2.655 | 102,736 | +0.03(+1.12%) |
Jun 23, 2009 | 2.607 | 2.650 | 2.580 | 2.626 | 114,657 | +0.01(+0.41%) |
Jun 22, 2009 | 2.674 | 2.674 | 2.596 | 2.615 | 116,448 | -0.07(-2.44%) |
Jun 19, 2009 | 2.709 | 2.709 | 2.669 | 2.680 | 45,508 | +0.02(+0.85%) |
Jun 18, 2009 | 2.690 | 2.694 | 2.658 | 2.658 | 55,720 | -0.01(-0.30%) |
Jun 17, 2009 | 2.685 | 2.695 | 2.644 | 2.666 | 254,194 | -0.02(-0.80%) |
Jun 16, 2009 | 2.703 | 2.741 | 2.685 | 2.687 | 94,853 | -0.02(-0.79%) |
Jun 15, 2009 | 2.685 | 2.738 | 2.685 | 2.709 | 121,065 | -0.08(-2.79%) |
Jun 12, 2009 | 2.757 | 2.786 | 2.744 | 2.786 | 82,428 | +0.04(+1.36%) |
Jun 11, 2009 | 2.719 | 2.776 | 2.719 | 2.749 | 131,594 | +0.03(+1.08%) |
Jun 10, 2009 | 2.687 | 2.733 | 2.687 | 2.719 | 213,631 | +0.03(+1.20%) |
Jun 09, 2009 | 2.693 | 2.721 | 2.679 | 2.687 | 82,465 | -0.01(-0.30%) |
Jun 08, 2009 | 2.698 | 2.709 | 2.687 | 2.695 | 106,599 | -0.04(-1.50%) |
Jun 05, 2009 | 2.746 | 2.749 | 2.709 | 2.736 | 126,738 | +0.02(+0.82%) |
Jun 04, 2009 | 2.687 | 2.714 | 2.656 | 2.714 | 127,399 | +0.06(+2.32%) |
Jun 03, 2009 | 2.679 | 2.685 | 2.647 | 2.652 | 165,573 | -0.04(-1.39%) |
Jun 02, 2009 | 2.674 | 2.693 | 2.656 | 2.690 | 118,333 | +0.03(+1.31%) |