Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 2.840 | 2.840 | 2.840 | 2.840 | 400 | +0.01(+0.35%) |
Jul 31, 2009 | 3.190 | 3.190 | 2.642 | 2.830 | 7,142 | -0.23(-7.52%) |
Jul 30, 2009 | 3.000 | 3.090 | 2.800 | 3.060 | 2,083 | +0.01(+0.33%) |
Jul 29, 2009 | 3.050 | 3.050 | 2.705 | 3.050 | 3,150 | -0.16(-4.98%) |
Jul 28, 2009 | 3.070 | 3.210 | 3.010 | 3.210 | 1,482 | -0.03(-0.93%) |
Jul 27, 2009 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | -0.01(-0.31%) |
Jul 24, 2009 | 3.210 | 3.250 | 3.010 | 3.250 | 1,807 | -0.13(-3.85%) |
Jul 23, 2009 | 3.230 | 3.390 | 3.220 | 3.380 | 2,261 | -0.06(-1.75%) |
Jul 22, 2009 | 3.450 | 3.450 | 3.350 | 3.440 | 400 | +0.07(+2.08%) |
Jul 21, 2009 | 3.450 | 3.450 | 3.280 | 3.370 | 300 | +0.14(+4.33%) |
Jul 20, 2009 | 3.450 | 3.450 | 3.230 | 3.230 | 3,100 | -0.22(-6.38%) |
Jul 17, 2009 | 3.270 | 3.480 | 3.270 | 3.450 | 2,200 | +0.20(+6.15%) |
Jul 16, 2009 | 3.160 | 3.390 | 3.060 | 3.250 | 4,000 | -0.22(-6.34%) |
Jul 15, 2009 | 3.470 | 3.470 | 3.433 | 3.470 | 900 | -0.01(-0.29%) |
Jul 14, 2009 | 3.260 | 3.490 | 3.164 | 3.480 | 3,494 | +0.20(+6.10%) |
Jul 13, 2009 | 2.720 | 3.280 | 2.720 | 3.280 | 1,375 | -0.01(-0.30%) |
Jul 10, 2009 | 3.210 | 3.290 | 3.200 | 3.290 | 600 | +0.00(+0.00%) |
Jul 09, 2009 | 3.210 | 3.290 | 3.210 | 3.290 | 320 | +0.01(+0.30%) |
Jul 08, 2009 | 3.160 | 3.280 | 3.160 | 3.280 | 300 | +0.13(+4.13%) |
Jul 07, 2009 | 3.020 | 3.290 | 3.020 | 3.150 | 1,870 | -0.14(-4.26%) |
Jul 06, 2009 | 3.010 | 3.290 | 2.910 | 3.290 | 2,685 | +0.04(+1.23%) |
Jul 02, 2009 | 3.010 | 3.250 | 2.985 | 3.250 | 1,200 | -0.19(-5.52%) |
Jul 01, 2009 | 3.290 | 3.440 | 3.017 | 3.440 | 1,300 | -0.06(-1.71%) |
Jun 30, 2009 | 3.240 | 3.500 | 3.240 | 3.500 | 3,000 | -0.38(-9.68%) |
Jun 29, 2009 | 3.900 | 3.900 | 3.550 | 3.875 | 2,100 | -0.10(-2.64%) |
Jun 26, 2009 | 3.500 | 3.980 | 3.400 | 3.980 | 2,850 | +0.62(+18.45%) |
Jun 25, 2009 | 3.250 | 3.360 | 3.020 | 3.360 | 5,588 | +0.17(+5.33%) |
Jun 24, 2009 | 3.190 | 3.190 | 3.140 | 3.190 | 1,600 | +0.01(+0.31%) |
Jun 23, 2009 | 2.810 | 3.180 | 2.809 | 3.180 | 3,525 | +0.02(+0.59%) |
Jun 22, 2009 | 2.970 | 3.190 | 2.970 | 3.161 | 10,398 | -0.03(-0.90%) |
Jun 19, 2009 | 3.000 | 3.190 | 2.920 | 3.190 | 2,772 | +0.05(+1.59%) |
Jun 18, 2009 | 3.096 | 3.140 | 2.624 | 3.140 | 300 | +0.14(+4.67%) |
Jun 17, 2009 | 3.140 | 3.140 | 2.800 | 3.000 | 5,014 | -0.13(-4.15%) |
Jun 15, 2009 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | +0.07(+2.42%) |
Jun 12, 2009 | 2.820 | 3.056 | 2.800 | 3.056 | 1,001 | -0.18(-5.68%) |
Jun 11, 2009 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.08(+2.66%) |
Jun 10, 2009 | 3.215 | 3.215 | 2.860 | 3.156 | 4,305 | -0.03(-1.07%) |
Jun 09, 2009 | 3.230 | 3.250 | 3.190 | 3.190 | 971 | -0.17(-5.06%) |
Jun 08, 2009 | 2.840 | 3.370 | 2.840 | 3.360 | 910 | +0.06(+1.82%) |
Jun 05, 2009 | 3.390 | 3.390 | 2.810 | 3.300 | 1,300 | +0.03(+0.92%) |
Jun 04, 2009 | 3.375 | 3.375 | 3.154 | 3.270 | 1,398 | +0.02(+0.62%) |
Jun 03, 2009 | 3.180 | 3.390 | 2.820 | 3.250 | 2,210 | -0.18(-5.25%) |
Jun 02, 2009 | 3.450 | 3.500 | 3.170 | 3.430 | 4,885 | -0.02(-0.58%) |