Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.387 | 2.394 | 2.352 | 2.358 | 370,832 | -0.06(-2.31%) |
Aug 28, 2009 | 2.443 | 2.463 | 2.403 | 2.413 | 62,003 | -0.05(-1.86%) |
Aug 27, 2009 | 2.455 | 2.459 | 2.411 | 2.459 | 77,424 | -0.03(-1.03%) |
Aug 26, 2009 | 2.413 | 2.485 | 2.413 | 2.485 | 143,732 | +0.02(+0.63%) |
Aug 25, 2009 | 2.459 | 2.486 | 2.443 | 2.469 | 686,311 | +0.02(+0.72%) |
Aug 24, 2009 | 2.423 | 2.468 | 2.406 | 2.451 | 265,362 | +0.04(+1.74%) |
Aug 21, 2009 | 2.428 | 2.433 | 2.378 | 2.409 | 262,470 | +0.02(+0.86%) |
Aug 20, 2009 | 2.329 | 2.389 | 2.235 | 2.389 | 113,116 | +0.06(+2.66%) |
Aug 19, 2009 | 2.350 | 2.427 | 2.248 | 2.327 | 829,915 | -0.05(-1.99%) |
Aug 18, 2009 | 2.397 | 2.397 | 2.341 | 2.374 | 409,865 | -0.02(-0.94%) |
Aug 17, 2009 | 2.400 | 2.454 | 2.389 | 2.396 | 203,744 | -0.04(-1.69%) |
Aug 14, 2009 | 2.489 | 2.549 | 2.381 | 2.438 | 780,826 | -0.04(-1.73%) |
Aug 13, 2009 | 2.522 | 2.524 | 2.476 | 2.481 | 109,004 | -0.04(-1.53%) |
Aug 12, 2009 | 2.467 | 2.519 | 2.459 | 2.519 | 376,390 | +0.04(+1.73%) |
Aug 11, 2009 | 2.504 | 2.506 | 2.476 | 2.476 | 122,464 | -0.03(-1.38%) |
Aug 10, 2009 | 2.466 | 2.520 | 2.460 | 2.511 | 154,237 | +0.02(+1.00%) |
Aug 07, 2009 | 2.552 | 2.552 | 2.452 | 2.486 | 242,648 | -0.03(-1.14%) |
Aug 06, 2009 | 2.545 | 2.545 | 2.490 | 2.514 | 183,504 | +0.00(+0.06%) |
Aug 05, 2009 | 2.529 | 2.529 | 2.452 | 2.513 | 159,731 | -0.03(-1.11%) |
Aug 04, 2009 | 2.437 | 2.541 | 2.437 | 2.541 | 209,687 | +0.05(+1.81%) |
Aug 03, 2009 | 2.532 | 2.565 | 2.496 | 2.496 | 159,570 | -0.06(-2.29%) |
Jul 31, 2009 | 2.427 | 2.580 | 2.427 | 2.555 | 1,253,081 | +0.15(+6.32%) |
Jul 30, 2009 | 2.358 | 2.451 | 2.296 | 2.403 | 779,348 | +0.07(+3.15%) |
Jul 29, 2009 | 2.288 | 2.345 | 2.288 | 2.329 | 65,473 | -0.02(-0.77%) |
Jul 28, 2009 | 2.342 | 2.381 | 2.306 | 2.347 | 153,691 | +0.04(+1.56%) |
Jul 27, 2009 | 2.307 | 2.311 | 2.276 | 2.311 | 25,700 | -0.01(-0.52%) |
Jul 24, 2009 | 2.243 | 2.324 | 2.243 | 2.323 | 126,834 | +0.03(+1.12%) |
Jul 23, 2009 | 2.225 | 2.329 | 2.225 | 2.297 | 338,738 | +0.06(+2.68%) |
Jul 22, 2009 | 2.238 | 2.288 | 2.224 | 2.237 | 381,530 | -0.00(-0.08%) |
Jul 21, 2009 | 2.246 | 2.270 | 2.227 | 2.239 | 293,601 | -0.06(-2.59%) |
Jul 20, 2009 | 2.321 | 2.321 | 2.224 | 2.299 | 162,269 | +0.01(+0.37%) |
Jul 17, 2009 | 2.326 | 2.331 | 2.266 | 2.290 | 309,760 | -0.05(-1.96%) |
Jul 16, 2009 | 2.306 | 2.358 | 2.295 | 2.336 | 301,953 | +0.02(+0.75%) |
Jul 15, 2009 | 2.166 | 2.331 | 2.166 | 2.319 | 394,637 | +0.07(+3.23%) |
Jul 14, 2009 | 2.297 | 2.297 | 2.246 | 2.246 | 40,639 | -0.05(-2.00%) |
Jul 13, 2009 | 2.260 | 2.300 | 2.243 | 2.292 | 108,265 | +0.06(+2.56%) |
Jul 10, 2009 | 2.231 | 2.246 | 2.195 | 2.235 | 85,359 | -0.00(-0.01%) |
Jul 09, 2009 | 2.259 | 2.259 | 2.217 | 2.235 | 314,065 | -0.02(-0.71%) |
Jul 08, 2009 | 2.280 | 2.293 | 2.230 | 2.251 | 963,527 | -0.01(-0.33%) |
Jul 07, 2009 | 2.328 | 2.328 | 2.258 | 2.258 | 107,590 | -0.06(-2.53%) |
Jul 06, 2009 | 2.280 | 2.317 | 2.258 | 2.317 | 113,662 | +0.06(+2.51%) |
Jul 02, 2009 | 2.307 | 2.329 | 2.218 | 2.260 | 753,294 | -0.08(-3.59%) |
Jul 01, 2009 | 2.283 | 2.349 | 2.257 | 2.344 | 781,051 | +0.09(+4.09%) |
Jun 30, 2009 | 2.248 | 2.323 | 2.241 | 2.252 | 399,810 | +0.01(+0.54%) |
Jun 29, 2009 | 2.313 | 2.324 | 2.214 | 2.240 | 550,256 | -0.09(-4.07%) |
Jun 26, 2009 | 2.230 | 2.342 | 2.230 | 2.335 | 644,900 | +0.10(+4.35%) |
Jun 25, 2009 | 2.196 | 2.241 | 2.160 | 2.237 | 317,278 | +0.07(+3.14%) |
Jun 24, 2009 | 2.165 | 2.200 | 2.162 | 2.169 | 466,664 | -0.01(-0.66%) |
Jun 23, 2009 | 2.227 | 2.227 | 2.177 | 2.184 | 265,329 | -0.03(-1.20%) |
Jun 22, 2009 | 2.247 | 2.256 | 2.210 | 2.210 | 159,827 | -0.08(-3.37%) |
Jun 19, 2009 | 2.293 | 2.363 | 2.260 | 2.287 | 1,061,834 | +0.03(+1.31%) |
Jun 18, 2009 | 2.257 | 2.356 | 2.248 | 2.258 | 525,584 | -0.05(-1.96%) |
Jun 17, 2009 | 2.213 | 2.315 | 2.213 | 2.303 | 456,737 | +0.04(+1.69%) |
Jun 16, 2009 | 2.275 | 2.307 | 2.217 | 2.265 | 1,704,132 | -0.01(-0.47%) |
Jun 15, 2009 | 2.289 | 2.327 | 2.251 | 2.275 | 145,917 | -0.07(-3.00%) |
Jun 12, 2009 | 2.311 | 2.345 | 2.248 | 2.345 | 857,061 | +0.01(+0.31%) |
Jun 11, 2009 | 2.313 | 2.389 | 2.258 | 2.338 | 344,071 | +0.04(+1.90%) |
Jun 10, 2009 | 2.331 | 2.331 | 2.241 | 2.295 | 883,501 | -0.00(-0.20%) |
Jun 09, 2009 | 2.246 | 2.310 | 2.246 | 2.299 | 593,209 | +0.05(+2.43%) |
Jun 08, 2009 | 2.216 | 2.275 | 2.213 | 2.245 | 589,932 | +0.02(+1.12%) |
Jun 05, 2009 | 2.269 | 2.269 | 2.217 | 2.220 | 128,504 | -0.05(-2.15%) |
Jun 04, 2009 | 2.221 | 2.272 | 2.218 | 2.269 | 103,703 | +0.07(+3.01%) |
Jun 03, 2009 | 2.246 | 2.257 | 2.180 | 2.203 | 367,362 | -0.05(-2.41%) |
Jun 02, 2009 | 2.238 | 2.329 | 2.238 | 2.257 | 836,019 | -0.02(-0.83%) |