Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.851 | 2.882 | 2.765 | 2.829 | 284,936 | -0.04(-1.24%) |
Aug 28, 2009 | 2.854 | 2.869 | 2.846 | 2.864 | 47,595 | +0.02(+0.80%) |
Aug 27, 2009 | 2.861 | 2.864 | 2.832 | 2.841 | 65,898 | -0.03(-1.16%) |
Aug 26, 2009 | 2.907 | 2.925 | 2.869 | 2.874 | 154,839 | -0.03(-0.95%) |
Aug 25, 2009 | 2.872 | 2.935 | 2.872 | 2.902 | 120,994 | +0.01(+0.44%) |
Aug 24, 2009 | 2.869 | 2.910 | 2.869 | 2.889 | 72,290 | +0.02(+0.71%) |
Aug 21, 2009 | 2.808 | 2.877 | 2.798 | 2.869 | 106,230 | +0.05(+1.62%) |
Aug 20, 2009 | 2.796 | 2.839 | 2.774 | 2.823 | 199,211 | +0.03(+0.91%) |
Aug 19, 2009 | 2.735 | 2.811 | 2.735 | 2.798 | 196,279 | +0.06(+2.13%) |
Aug 18, 2009 | 2.691 | 2.740 | 2.689 | 2.740 | 254,476 | +0.06(+2.08%) |
Aug 17, 2009 | 2.694 | 2.704 | 2.651 | 2.684 | 274,101 | -0.07(-2.67%) |
Aug 14, 2009 | 2.735 | 2.768 | 2.722 | 2.758 | 89,457 | +0.00(+0.14%) |
Aug 13, 2009 | 2.709 | 2.765 | 2.709 | 2.754 | 87,591 | +0.04(+1.64%) |
Aug 12, 2009 | 2.702 | 2.720 | 2.699 | 2.709 | 181,554 | -0.00(-0.09%) |
Aug 11, 2009 | 2.727 | 2.727 | 2.666 | 2.712 | 110,077 | -0.01(-0.37%) |
Aug 10, 2009 | 2.752 | 2.752 | 2.697 | 2.722 | 118,118 | -0.03(-1.10%) |
Aug 07, 2009 | 2.732 | 2.758 | 2.730 | 2.752 | 142,316 | +0.03(+1.02%) |
Aug 06, 2009 | 2.722 | 2.750 | 2.712 | 2.725 | 99,499 | -0.01(-0.19%) |
Aug 05, 2009 | 2.712 | 2.742 | 2.697 | 2.730 | 201,392 | +0.00(+0.00%) |
Aug 04, 2009 | 2.722 | 2.745 | 2.702 | 2.730 | 139,609 | +0.00(+0.00%) |
Aug 03, 2009 | 2.641 | 2.730 | 2.641 | 2.730 | 270,680 | +0.09(+3.46%) |
Jul 31, 2009 | 2.633 | 2.643 | 2.613 | 2.638 | 215,585 | +0.02(+0.58%) |
Jul 30, 2009 | 2.583 | 2.631 | 2.583 | 2.623 | 98,615 | +0.06(+2.37%) |
Jul 29, 2009 | 2.598 | 2.598 | 2.519 | 2.562 | 91,919 | -0.05(-2.03%) |
Jul 28, 2009 | 2.654 | 2.659 | 2.588 | 2.616 | 243,697 | -0.04(-1.62%) |
Jul 27, 2009 | 2.649 | 2.659 | 2.636 | 2.659 | 96,417 | +0.01(+0.38%) |
Jul 24, 2009 | 2.646 | 2.651 | 2.631 | 2.649 | 394 | +0.00(+0.10%) |
Jul 23, 2009 | 2.621 | 2.659 | 2.616 | 2.646 | 354,299 | +0.04(+1.36%) |
Jul 22, 2009 | 2.588 | 2.615 | 2.588 | 2.611 | 174,294 | +0.01(+0.29%) |
Jul 21, 2009 | 2.593 | 2.611 | 2.580 | 2.603 | 131,856 | +0.02(+0.59%) |
Jul 20, 2009 | 2.560 | 2.595 | 2.540 | 2.588 | 261,988 | +0.06(+2.41%) |
Jul 17, 2009 | 2.547 | 2.555 | 2.519 | 2.527 | 116,808 | -0.03(-0.99%) |
Jul 16, 2009 | 2.514 | 2.560 | 2.507 | 2.552 | 223,803 | +0.03(+1.31%) |
Jul 15, 2009 | 2.484 | 2.529 | 2.484 | 2.519 | 79,266 | +0.04(+1.43%) |
Jul 14, 2009 | 2.464 | 2.486 | 2.433 | 2.484 | 152,633 | +0.03(+1.24%) |
Jul 13, 2009 | 2.436 | 2.453 | 2.405 | 2.453 | 163,590 | +0.06(+2.65%) |
Jul 10, 2009 | 2.337 | 2.481 | 2.337 | 2.390 | 400,880 | -0.07(-2.88%) |
Jul 09, 2009 | 2.448 | 2.531 | 2.430 | 2.461 | 365,129 | +0.05(+2.00%) |
Jul 08, 2009 | 2.410 | 2.415 | 2.385 | 2.413 | 236,334 | +0.03(+1.06%) |
Jul 07, 2009 | 2.408 | 2.408 | 2.382 | 2.388 | 102,978 | -0.03(-1.15%) |
Jul 06, 2009 | 2.403 | 2.448 | 2.396 | 2.415 | 148,273 | -0.02(-0.63%) |
Jul 02, 2009 | 2.448 | 2.454 | 2.426 | 2.431 | 87,918 | -0.06(-2.34%) |
Jul 01, 2009 | 2.469 | 2.504 | 2.466 | 2.489 | 152,712 | +0.04(+1.55%) |
Jun 30, 2009 | 2.443 | 2.456 | 2.415 | 2.451 | 121,144 | +0.00(+0.13%) |
Jun 29, 2009 | 2.426 | 2.451 | 2.423 | 2.448 | 20,583 | +0.02(+1.01%) |
Jun 26, 2009 | 2.428 | 2.433 | 2.400 | 2.423 | 117,502 | -0.02(-0.73%) |
Jun 25, 2009 | 2.398 | 2.441 | 2.398 | 2.441 | 186,048 | +0.06(+2.45%) |
Jun 24, 2009 | 2.410 | 2.423 | 2.382 | 2.382 | 193,999 | -0.00(-0.11%) |
Jun 23, 2009 | 2.403 | 2.410 | 2.385 | 2.385 | 101,700 | -0.00(-0.11%) |
Jun 22, 2009 | 2.385 | 2.400 | 2.372 | 2.388 | 77,029 | -0.06(-2.28%) |
Jun 19, 2009 | 2.448 | 2.481 | 2.431 | 2.443 | 247,015 | +0.01(+0.31%) |
Jun 18, 2009 | 2.438 | 2.438 | 2.410 | 2.436 | 119,396 | +0.02(+0.73%) |
Jun 17, 2009 | 2.433 | 2.441 | 2.360 | 2.418 | 199,116 | -0.09(-3.54%) |
Jun 16, 2009 | 2.534 | 2.534 | 2.471 | 2.507 | 197,123 | -0.03(-1.00%) |
Jun 15, 2009 | 2.537 | 2.555 | 2.502 | 2.532 | 97,920 | -0.06(-2.35%) |
Jun 12, 2009 | 2.580 | 2.598 | 2.573 | 2.593 | 81,183 | +0.01(+0.29%) |
Jun 11, 2009 | 2.547 | 2.598 | 2.547 | 2.585 | 213,837 | +0.04(+1.70%) |
Jun 10, 2009 | 2.545 | 2.573 | 2.522 | 2.542 | 163,740 | +0.02(+0.60%) |
Jun 09, 2009 | 2.545 | 2.545 | 2.512 | 2.527 | 135,734 | +0.01(+0.50%) |
Jun 08, 2009 | 2.512 | 2.545 | 2.476 | 2.514 | 228,506 | -0.04(-1.68%) |
Jun 05, 2009 | 2.598 | 2.621 | 2.547 | 2.557 | 327,575 | -0.05(-2.04%) |
Jun 04, 2009 | 2.603 | 2.623 | 2.603 | 2.611 | 117,782 | +0.04(+1.38%) |
Jun 03, 2009 | 2.598 | 2.598 | 2.555 | 2.575 | 152,949 | -0.05(-1.84%) |
Jun 02, 2009 | 2.628 | 2.656 | 2.588 | 2.623 | 197,238 | +0.02(+0.68%) |