Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.733 | 2.733 | 2.661 | 2.692 | 68,487 | -0.03(-1.09%) |
Sep 29, 2009 | 2.727 | 2.748 | 2.710 | 2.722 | 53,598 | -0.02(-0.86%) |
Sep 28, 2009 | 2.639 | 2.745 | 2.639 | 2.745 | 84,219 | +0.09(+3.35%) |
Sep 25, 2009 | 2.695 | 2.695 | 2.651 | 2.656 | 81,099 | -0.03(-1.10%) |
Sep 24, 2009 | 2.778 | 2.778 | 2.668 | 2.686 | 188,998 | -0.09(-3.21%) |
Sep 23, 2009 | 2.802 | 2.828 | 2.763 | 2.775 | 153,294 | -0.04(-1.37%) |
Sep 22, 2009 | 2.710 | 2.813 | 2.710 | 2.813 | 93,016 | +0.08(+2.82%) |
Sep 21, 2009 | 2.745 | 2.769 | 2.704 | 2.736 | 53,723 | -0.08(-2.84%) |
Sep 18, 2009 | 2.790 | 2.849 | 2.790 | 2.816 | 105,837 | +0.00(+0.00%) |
Sep 17, 2009 | 2.772 | 2.885 | 2.772 | 2.816 | 109,349 | +0.00(+0.00%) |
Sep 16, 2009 | 2.748 | 2.828 | 2.738 | 2.816 | 87,845 | +0.07(+2.70%) |
Sep 15, 2009 | 2.665 | 2.751 | 2.665 | 2.742 | 84,368 | +0.06(+2.10%) |
Sep 14, 2009 | 2.579 | 2.686 | 2.579 | 2.686 | 67,752 | +0.05(+2.03%) |
Sep 11, 2009 | 2.641 | 2.674 | 2.612 | 2.633 | 25,966 | +0.01(+0.34%) |
Sep 10, 2009 | 2.564 | 2.624 | 2.553 | 2.624 | 74,002 | +0.02(+0.80%) |
Sep 09, 2009 | 2.467 | 2.609 | 2.467 | 2.603 | 74,521 | +0.07(+2.81%) |
Sep 08, 2009 | 2.458 | 2.532 | 2.458 | 2.532 | 29,200 | +0.07(+2.77%) |
Sep 04, 2009 | 2.431 | 2.464 | 2.419 | 2.464 | 40,446 | +0.02(+0.85%) |
Sep 03, 2009 | 2.422 | 2.452 | 2.416 | 2.443 | 83,946 | +0.01(+0.37%) |
Sep 02, 2009 | 2.461 | 2.472 | 2.434 | 2.434 | 36,159 | -0.07(-2.61%) |
Sep 01, 2009 | 2.556 | 2.588 | 2.499 | 2.499 | 82,718 | -0.09(-3.55%) |
Aug 31, 2009 | 2.624 | 2.630 | 2.526 | 2.591 | 85,646 | -0.04(-1.65%) |
Aug 28, 2009 | 2.600 | 2.653 | 2.600 | 2.635 | 46,886 | +0.02(+0.62%) |
Aug 27, 2009 | 2.594 | 2.618 | 2.564 | 2.618 | 42,878 | +0.02(+0.59%) |
Aug 26, 2009 | 2.639 | 2.639 | 2.570 | 2.603 | 83,211 | +0.00(+0.00%) |
Aug 25, 2009 | 2.567 | 2.621 | 2.567 | 2.603 | 18,268 | +0.04(+1.37%) |
Aug 24, 2009 | 2.582 | 2.635 | 2.567 | 2.568 | 60,388 | -0.02(-0.78%) |
Aug 21, 2009 | 2.585 | 2.641 | 2.561 | 2.588 | 55,973 | +0.05(+1.99%) |
Aug 20, 2009 | 2.490 | 2.538 | 2.490 | 2.538 | 55,379 | +0.08(+3.16%) |
Aug 19, 2009 | 2.464 | 2.470 | 2.440 | 2.460 | 40,389 | -0.02(-0.86%) |
Aug 18, 2009 | 2.404 | 2.496 | 2.404 | 2.481 | 44,339 | +0.05(+2.07%) |
Aug 17, 2009 | 2.461 | 2.461 | 2.419 | 2.431 | 30,223 | -0.08(-3.30%) |
Aug 14, 2009 | 2.558 | 2.558 | 2.487 | 2.514 | 88,230 | -0.03(-1.17%) |
Aug 13, 2009 | 2.621 | 2.621 | 2.544 | 2.544 | 45,121 | -0.03(-1.27%) |
Aug 12, 2009 | 2.541 | 2.606 | 2.535 | 2.576 | 84,364 | +0.03(+1.28%) |
Aug 11, 2009 | 2.633 | 2.633 | 2.535 | 2.544 | 86,010 | -0.13(-4.98%) |
Aug 10, 2009 | 2.722 | 2.733 | 2.622 | 2.677 | 442,733 | +0.03(+1.01%) |
Aug 07, 2009 | 2.582 | 2.692 | 2.582 | 2.650 | 123,786 | +0.07(+2.88%) |
Aug 06, 2009 | 2.520 | 2.627 | 2.520 | 2.576 | 82,317 | +0.07(+2.84%) |
Aug 05, 2009 | 2.458 | 2.514 | 2.443 | 2.505 | 94,298 | +0.05(+1.93%) |
Aug 04, 2009 | 2.372 | 2.478 | 2.360 | 2.458 | 78,134 | +0.05(+2.23%) |
Aug 03, 2009 | 2.401 | 2.461 | 2.384 | 2.404 | 92,709 | +0.02(+0.73%) |
Jul 31, 2009 | 2.295 | 2.389 | 2.289 | 2.387 | 164,408 | +0.10(+4.27%) |
Jul 30, 2009 | 2.259 | 2.363 | 2.259 | 2.289 | 81,895 | +0.01(+0.52%) |
Jul 29, 2009 | 2.312 | 2.312 | 2.252 | 2.277 | 64,443 | +0.03(+1.32%) |
Jul 28, 2009 | 2.324 | 2.336 | 2.218 | 2.247 | 84,496 | +0.01(+0.53%) |
Jul 27, 2009 | 2.253 | 2.277 | 2.226 | 2.235 | 90,992 | -0.00(-0.13%) |
Jul 24, 2009 | 2.221 | 2.277 | 2.206 | 2.238 | 3,042 | +0.01(+0.67%) |
Jul 23, 2009 | 2.179 | 2.223 | 2.164 | 2.223 | 113,889 | +0.08(+3.59%) |
Jul 22, 2009 | 2.135 | 2.164 | 2.108 | 2.146 | 70,228 | -0.03(-1.30%) |
Jul 21, 2009 | 2.182 | 2.182 | 2.123 | 2.175 | 42,973 | -0.01(-0.34%) |
Jul 20, 2009 | 2.129 | 2.182 | 2.129 | 2.182 | 44,838 | +0.04(+1.80%) |
Jul 17, 2009 | 2.167 | 2.167 | 2.138 | 2.143 | 30,921 | -0.03(-1.50%) |
Jul 16, 2009 | 2.123 | 2.176 | 2.114 | 2.176 | 35,404 | +0.05(+2.11%) |
Jul 15, 2009 | 2.120 | 2.132 | 2.102 | 2.131 | 49,055 | +0.04(+2.10%) |
Jul 14, 2009 | 2.013 | 2.099 | 2.013 | 2.087 | 57,588 | +0.07(+3.38%) |
Jul 13, 2009 | 1.951 | 2.025 | 1.951 | 2.019 | 62,075 | +0.07(+3.50%) |
Jul 10, 2009 | 1.980 | 1.989 | 1.921 | 1.951 | 63,981 | -0.03(-1.50%) |
Jul 09, 2009 | 2.016 | 2.028 | 1.969 | 1.980 | 58,459 | -0.02(-1.18%) |
Jul 08, 2009 | 2.049 | 2.049 | 1.974 | 2.004 | 49,149 | -0.04(-1.89%) |
Jul 07, 2009 | 2.123 | 2.123 | 2.043 | 2.043 | 35,977 | -0.08(-3.64%) |
Jul 06, 2009 | 2.102 | 2.132 | 2.060 | 2.120 | 50,701 | -0.02(-0.97%) |
Jul 02, 2009 | 2.176 | 2.176 | 2.117 | 2.140 | 123,435 | -0.07(-3.35%) |