Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.830 | 2.873 | 2.776 | 2.797 | 1,726,152 | -0.02(-0.76%) |
Sep 29, 2009 | 2.883 | 2.883 | 2.812 | 2.819 | 3,083,681 | -0.00(-0.13%) |
Sep 28, 2009 | 2.744 | 2.887 | 2.740 | 2.822 | 1,536,361 | +0.09(+3.14%) |
Sep 25, 2009 | 2.715 | 2.787 | 2.701 | 2.737 | 1,041,793 | +0.00(+0.00%) |
Sep 24, 2009 | 2.815 | 2.830 | 2.701 | 2.737 | 2,349,018 | -0.07(-2.43%) |
Sep 23, 2009 | 2.866 | 2.869 | 2.805 | 2.805 | 1,228,750 | -0.05(-1.63%) |
Sep 22, 2009 | 2.848 | 2.883 | 2.815 | 2.851 | 807,101 | +0.03(+0.89%) |
Sep 21, 2009 | 2.801 | 2.848 | 2.783 | 2.826 | 1,403,066 | -0.01(-0.25%) |
Sep 18, 2009 | 2.851 | 2.887 | 2.830 | 2.833 | 2,010,021 | +0.00(+0.00%) |
Sep 17, 2009 | 2.844 | 2.873 | 2.805 | 2.833 | 1,202,568 | +0.02(+0.76%) |
Sep 16, 2009 | 2.815 | 2.841 | 2.790 | 2.812 | 1,098,629 | +0.01(+0.38%) |
Sep 15, 2009 | 2.762 | 2.819 | 2.722 | 2.801 | 1,983,055 | -0.02(-0.76%) |
Sep 14, 2009 | 2.740 | 2.826 | 2.740 | 2.823 | 1,765,109 | +0.05(+1.68%) |
Sep 11, 2009 | 2.754 | 2.790 | 2.747 | 2.776 | 1,366,772 | +0.02(+0.78%) |
Sep 10, 2009 | 2.744 | 2.769 | 2.708 | 2.754 | 2,317,418 | +0.01(+0.52%) |
Sep 09, 2009 | 2.701 | 2.758 | 2.690 | 2.740 | 1,743,545 | +0.04(+1.46%) |
Sep 08, 2009 | 2.690 | 2.733 | 2.654 | 2.701 | 2,119,282 | +0.05(+1.75%) |
Sep 04, 2009 | 2.597 | 2.654 | 2.572 | 2.654 | 1,886,439 | +0.05(+2.07%) |
Sep 03, 2009 | 2.604 | 2.633 | 2.547 | 2.600 | 3,046,856 | +0.03(+1.11%) |
Sep 02, 2009 | 2.604 | 2.629 | 2.554 | 2.572 | 2,110,907 | -0.04(-1.51%) |
Sep 01, 2009 | 2.697 | 2.704 | 2.608 | 2.611 | 2,458,053 | -0.10(-3.70%) |
Aug 31, 2009 | 2.694 | 2.722 | 2.672 | 2.711 | 2,480,080 | -0.01(-0.39%) |
Aug 28, 2009 | 2.715 | 2.744 | 2.669 | 2.722 | 2,950,109 | +0.03(+1.06%) |
Aug 27, 2009 | 2.690 | 2.701 | 2.554 | 2.694 | 5,894,790 | -0.05(-1.70%) |
Aug 26, 2009 | 2.762 | 2.772 | 2.726 | 2.740 | 1,383,369 | -0.02(-0.78%) |
Aug 25, 2009 | 2.758 | 2.794 | 2.747 | 2.762 | 1,095,030 | +0.01(+0.39%) |
Aug 24, 2009 | 2.751 | 2.787 | 2.733 | 2.751 | 1,756,041 | +0.02(+0.66%) |
Aug 21, 2009 | 2.679 | 2.776 | 2.679 | 2.733 | 2,896,464 | +0.08(+2.97%) |
Aug 20, 2009 | 2.579 | 2.665 | 2.579 | 2.654 | 1,289,545 | +0.07(+2.63%) |
Aug 19, 2009 | 2.565 | 2.597 | 2.550 | 2.586 | 1,156,939 | -0.02(-0.69%) |
Aug 18, 2009 | 2.654 | 2.672 | 2.590 | 2.604 | 1,329,920 | -0.05(-1.88%) |
Aug 17, 2009 | 2.672 | 2.672 | 2.618 | 2.654 | 1,752,607 | -0.08(-3.02%) |
Aug 14, 2009 | 2.733 | 2.751 | 2.658 | 2.737 | 1,680,707 | -0.01(-0.39%) |
Aug 13, 2009 | 2.780 | 2.794 | 2.704 | 2.747 | 2,185,144 | +0.00(+0.00%) |
Aug 12, 2009 | 2.686 | 2.794 | 2.672 | 2.747 | 2,513,901 | +0.03(+1.19%) |
Aug 11, 2009 | 2.844 | 2.855 | 2.704 | 2.715 | 2,324,905 | -0.13(-4.65%) |
Aug 10, 2009 | 2.858 | 2.951 | 2.833 | 2.848 | 2,649,586 | -0.03(-0.87%) |
Aug 07, 2009 | 2.776 | 2.934 | 2.758 | 2.873 | 2,792,089 | +0.13(+4.56%) |
Aug 06, 2009 | 2.812 | 2.812 | 2.636 | 2.747 | 2,645,133 | +0.00(+0.00%) |
Aug 05, 2009 | 2.661 | 2.772 | 2.633 | 2.747 | 2,332,449 | +0.10(+3.65%) |
Aug 04, 2009 | 2.583 | 2.672 | 2.565 | 2.651 | 4,341,899 | +0.07(+2.78%) |
Aug 03, 2009 | 2.543 | 2.597 | 2.525 | 2.579 | 2,097,101 | +0.07(+2.86%) |
Jul 31, 2009 | 2.590 | 2.626 | 2.504 | 2.507 | 2,940,011 | -0.09(-3.45%) |
Jul 30, 2009 | 2.504 | 2.629 | 2.504 | 2.597 | 2,645,736 | +0.13(+5.23%) |
Jul 29, 2009 | 2.439 | 2.500 | 2.439 | 2.468 | 9,094,757 | +0.00(+0.15%) |
Jul 28, 2009 | 2.489 | 2.504 | 2.443 | 2.464 | 2,531,073 | -0.03(-1.01%) |
Jul 27, 2009 | 2.507 | 2.525 | 2.472 | 2.489 | 2,121,052 | -0.03(-1.28%) |
Jul 24, 2009 | 2.468 | 2.532 | 2.457 | 2.522 | 5,388 | +0.04(+1.44%) |
Jul 23, 2009 | 2.421 | 2.507 | 2.400 | 2.486 | 2,686,890 | +0.07(+2.81%) |
Jul 22, 2009 | 2.386 | 2.450 | 2.375 | 2.418 | 2,864,436 | +0.02(+0.75%) |
Jul 21, 2009 | 2.450 | 2.461 | 2.375 | 2.400 | 2,907,961 | -0.05(-1.90%) |
Jul 20, 2009 | 2.382 | 2.446 | 2.364 | 2.446 | 913,400 | +0.09(+3.64%) |
Jul 17, 2009 | 2.371 | 2.386 | 2.321 | 2.360 | 940,346 | -0.02(-0.75%) |
Jul 16, 2009 | 2.360 | 2.386 | 2.314 | 2.378 | 782,162 | +0.01(+0.45%) |
Jul 15, 2009 | 2.275 | 2.378 | 2.246 | 2.368 | 1,727,877 | +0.14(+6.27%) |
Jul 14, 2009 | 2.199 | 2.235 | 2.135 | 2.228 | 1,461,853 | +0.05(+2.47%) |
Jul 13, 2009 | 2.088 | 2.185 | 2.085 | 2.174 | 1,028,534 | +0.10(+5.02%) |
Jul 10, 2009 | 2.060 | 2.092 | 2.017 | 2.070 | 880,534 | -0.01(-0.52%) |
Jul 09, 2009 | 2.113 | 2.135 | 2.078 | 2.081 | 786,690 | +0.00(+0.00%) |
Jul 08, 2009 | 2.138 | 2.146 | 2.024 | 2.081 | 1,419,501 | -0.04(-1.69%) |
Jul 07, 2009 | 2.174 | 2.192 | 2.106 | 2.117 | 1,022,736 | -0.05(-2.31%) |
Jul 06, 2009 | 2.120 | 2.174 | 2.078 | 2.167 | 1,456,280 | +0.04(+1.85%) |
Jul 02, 2009 | 2.196 | 2.232 | 2.110 | 2.128 | 1,141,567 | -0.13(-5.86%) |