Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.250 | 2.300 | 2.202 | 2.300 | 5,528 | +0.10(+4.55%) |
Sep 29, 2009 | 2.150 | 2.269 | 2.150 | 2.200 | 3,526 | +0.04(+1.70%) |
Sep 28, 2009 | 2.233 | 2.233 | 2.160 | 2.163 | 2,184 | -0.16(-6.76%) |
Sep 25, 2009 | 2.160 | 2.320 | 2.150 | 2.320 | 1,226 | +0.09(+4.04%) |
Sep 24, 2009 | 2.140 | 2.270 | 2.060 | 2.230 | 1,400 | +0.08(+3.72%) |
Sep 23, 2009 | 2.130 | 2.150 | 2.060 | 2.150 | 4,300 | +0.09(+4.37%) |
Sep 22, 2009 | 2.100 | 2.260 | 2.050 | 2.060 | 3,025 | +0.03(+1.48%) |
Sep 21, 2009 | 2.200 | 2.229 | 2.010 | 2.030 | 16,300 | -0.15(-6.88%) |
Sep 18, 2009 | 2.290 | 2.290 | 2.180 | 2.180 | 16,064 | -0.07(-3.11%) |
Sep 17, 2009 | 2.298 | 2.298 | 2.210 | 2.250 | 3,200 | +0.00(+0.00%) |
Sep 16, 2009 | 2.220 | 2.289 | 2.200 | 2.250 | 3,750 | +0.05(+2.27%) |
Sep 15, 2009 | 2.180 | 2.201 | 2.180 | 2.200 | 8,464 | -0.03(-1.35%) |
Sep 14, 2009 | 2.150 | 2.250 | 2.150 | 2.230 | 16,693 | +0.03(+1.47%) |
Sep 11, 2009 | 2.150 | 2.198 | 2.150 | 2.198 | 4,800 | -0.00(-0.10%) |
Sep 10, 2009 | 2.170 | 2.200 | 2.170 | 2.200 | 5,959 | +0.09(+4.27%) |
Sep 09, 2009 | 2.150 | 2.150 | 2.110 | 2.110 | 600 | +0.01(+0.72%) |
Sep 08, 2009 | 2.140 | 2.140 | 2.095 | 2.095 | 600 | +0.01(+0.24%) |
Sep 04, 2009 | 2.050 | 2.130 | 2.000 | 2.090 | 2,150 | -0.02(-1.12%) |
Sep 03, 2009 | 2.208 | 2.208 | 2.080 | 2.114 | 4,900 | -0.11(-4.79%) |
Sep 02, 2009 | 2.200 | 2.250 | 2.100 | 2.220 | 14,886 | +0.18(+8.82%) |
Sep 01, 2009 | 1.930 | 2.250 | 1.930 | 2.040 | 36,986 | +0.12(+6.25%) |
Aug 31, 2009 | 1.930 | 1.960 | 1.900 | 1.920 | 8,420 | -0.04(-2.04%) |
Aug 28, 2009 | 1.930 | 1.960 | 1.900 | 1.960 | 7,019 | +0.09(+4.81%) |
Aug 26, 2009 | 1.950 | 1.960 | 1.870 | 1.870 | 14,637 | -0.05(-2.60%) |
Aug 25, 2009 | 1.880 | 1.966 | 1.880 | 1.920 | 7,423 | -0.06(-3.03%) |
Aug 24, 2009 | 1.830 | 1.980 | 1.830 | 1.980 | 6,812 | +0.13(+7.03%) |
Aug 21, 2009 | 1.850 | 1.870 | 1.810 | 1.850 | 2,700 | +0.01(+0.54%) |
Aug 20, 2009 | 1.810 | 1.850 | 1.800 | 1.840 | 28,402 | +0.03(+1.66%) |
Aug 19, 2009 | 1.810 | 1.810 | 1.790 | 1.810 | 22,453 | +0.01(+0.55%) |
Aug 18, 2009 | 1.810 | 1.810 | 1.770 | 1.800 | 128,275 | -0.01(-0.55%) |
Aug 17, 2009 | 1.830 | 1.830 | 1.760 | 1.810 | 3,330 | +0.00(+0.00%) |
Aug 14, 2009 | 1.830 | 1.850 | 1.760 | 1.810 | 9,650 | -0.04(-2.16%) |
Aug 13, 2009 | 1.810 | 1.885 | 1.810 | 1.850 | 6,630 | -0.07(-3.65%) |
Aug 12, 2009 | 1.930 | 1.950 | 1.760 | 1.920 | 42,076 | -0.02(-1.03%) |
Aug 11, 2009 | 1.950 | 1.950 | 1.770 | 1.940 | 9,746 | +0.00(+0.00%) |
Aug 10, 2009 | 1.920 | 1.950 | 1.900 | 1.940 | 36,653 | -0.02(-0.90%) |
Aug 07, 2009 | 1.920 | 1.960 | 1.920 | 1.958 | 2,329 | +0.04(+1.96%) |
Aug 06, 2009 | 1.920 | 1.920 | 1.920 | 1.920 | 2,510 | -0.03(-1.54%) |
Aug 05, 2009 | 1.930 | 1.990 | 1.930 | 1.950 | 20,375 | -0.04(-2.01%) |
Aug 04, 2009 | 1.910 | 1.990 | 1.910 | 1.990 | 5,843 | +0.04(+2.31%) |
Aug 03, 2009 | 1.940 | 1.950 | 1.900 | 1.945 | 11,181 | +0.02(+0.78%) |
Jul 31, 2009 | 1.850 | 1.950 | 1.850 | 1.930 | 35,046 | +0.10(+5.46%) |
Jul 29, 2009 | 1.850 | 1.830 | 1.830 | 1.830 | 20,200 | -0.02(-1.08%) |
Jul 28, 2009 | 1.800 | 1.900 | 1.800 | 1.850 | 8,019 | +0.01(+0.61%) |
Jul 27, 2009 | 1.900 | 1.911 | 1.800 | 1.839 | 2,600 | -0.00(-0.10%) |
Jul 24, 2009 | 1.900 | 1.900 | 1.841 | 1.841 | 6,000 | -0.14(-7.05%) |
Jul 23, 2009 | 1.860 | 1.980 | 1.720 | 1.980 | 5,600 | +0.06(+3.13%) |
Jul 22, 2009 | 1.830 | 1.920 | 1.830 | 1.920 | 3,961 | +0.03(+1.59%) |
Jul 21, 2009 | 1.840 | 1.890 | 1.805 | 1.890 | 1,700 | +0.05(+2.72%) |
Jul 20, 2009 | 1.880 | 1.900 | 1.840 | 1.840 | 8,850 | +0.19(+11.52%) |
Jul 17, 2009 | 1.640 | 1.660 | 1.610 | 1.650 | 2,075 | -0.04(-2.37%) |
Jul 16, 2009 | 1.750 | 1.750 | 1.690 | 1.690 | 1,970 | -0.06(-3.42%) |
Jul 15, 2009 | 1.860 | 1.860 | 1.750 | 1.750 | 480 | +0.00(+0.00%) |
Jul 14, 2009 | 1.640 | 1.750 | 1.640 | 1.750 | 12,000 | +0.09(+5.17%) |
Jul 13, 2009 | 1.664 | 1.664 | 1.664 | 1.664 | 100 | -0.24(-12.42%) |
Jul 10, 2009 | 1.900 | 1.900 | 1.900 | 1.900 | 8,700 | +0.05(+2.70%) |
Jul 09, 2009 | 1.844 | 1.870 | 1.680 | 1.850 | 3,288 | +0.00(+0.00%) |
Jul 08, 2009 | 1.800 | 1.851 | 1.800 | 1.850 | 11,817 | +0.04(+2.21%) |
Jul 07, 2009 | 1.610 | 1.810 | 1.610 | 1.810 | 1,350 | +0.01(+0.56%) |
Jul 06, 2009 | 1.740 | 1.800 | 1.740 | 1.800 | 1,900 | +0.00(+0.00%) |
Jul 02, 2009 | 1.750 | 1.800 | 1.750 | 1.800 | 7,632 | +0.08(+4.65%) |