Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.980 | 3.030 | 2.820 | 2.940 | 3,226,001 | +0.01(+0.34%) |
Sep 29, 2009 | 3.040 | 3.070 | 2.930 | 2.930 | 3,046,786 | -0.16(-5.18%) |
Sep 28, 2009 | 3.040 | 3.130 | 3.040 | 3.090 | 565,493 | +0.03(+0.98%) |
Sep 25, 2009 | 2.980 | 3.130 | 2.980 | 3.060 | 1,443,545 | +0.06(+2.00%) |
Sep 24, 2009 | 3.050 | 3.070 | 2.970 | 3.000 | 1,437,416 | -0.07(-2.28%) |
Sep 23, 2009 | 3.200 | 3.220 | 3.050 | 3.070 | 3,762,037 | -0.18(-5.54%) |
Sep 22, 2009 | 2.980 | 3.300 | 2.910 | 3.250 | 3,932,953 | +0.40(+14.04%) |
Sep 21, 2009 | 2.900 | 2.900 | 2.810 | 2.850 | 1,197,763 | -0.03(-1.04%) |
Sep 18, 2009 | 2.980 | 2.980 | 2.880 | 2.880 | 1,085,265 | -0.06(-2.04%) |
Sep 17, 2009 | 3.070 | 3.080 | 2.900 | 2.940 | 1,302,649 | -0.11(-3.61%) |
Sep 16, 2009 | 3.110 | 3.190 | 3.040 | 3.050 | 1,467,666 | -0.04(-1.29%) |
Sep 15, 2009 | 2.970 | 3.120 | 2.970 | 3.090 | 1,261,418 | +0.13(+4.39%) |
Sep 14, 2009 | 2.920 | 2.980 | 2.890 | 2.960 | 618,016 | +0.01(+0.34%) |
Sep 11, 2009 | 3.100 | 3.150 | 2.940 | 2.950 | 1,216,713 | -0.13(-4.22%) |
Sep 10, 2009 | 3.060 | 3.110 | 2.990 | 3.080 | 856,468 | +0.02(+0.65%) |
Sep 09, 2009 | 3.080 | 3.140 | 3.010 | 3.060 | 1,155,386 | -0.01(-0.33%) |
Sep 08, 2009 | 3.150 | 3.190 | 3.060 | 3.070 | 1,220,943 | +0.01(+0.33%) |
Sep 04, 2009 | 3.030 | 3.060 | 2.950 | 3.060 | 1,091,843 | -0.02(-0.65%) |
Sep 03, 2009 | 2.830 | 3.100 | 2.830 | 3.080 | 2,773,127 | +0.25(+8.83%) |
Sep 02, 2009 | 2.780 | 2.890 | 2.770 | 2.830 | 1,987,677 | +0.02(+0.71%) |
Sep 01, 2009 | 2.800 | 2.890 | 2.740 | 2.810 | 2,342,965 | +0.03(+1.08%) |
Aug 31, 2009 | 2.780 | 2.790 | 2.720 | 2.780 | 852,662 | -0.06(-2.11%) |
Aug 28, 2009 | 2.750 | 2.870 | 2.750 | 2.840 | 1,942,874 | +0.12(+4.41%) |
Aug 27, 2009 | 2.710 | 2.740 | 2.650 | 2.720 | 1,560,119 | -0.01(-0.37%) |
Aug 26, 2009 | 2.850 | 2.860 | 2.730 | 2.730 | 1,482,350 | -0.11(-3.87%) |
Aug 25, 2009 | 2.930 | 2.990 | 2.810 | 2.840 | 2,211,752 | -0.12(-4.05%) |
Aug 24, 2009 | 2.960 | 3.020 | 2.960 | 2.960 | 911,890 | +0.00(+0.00%) |
Aug 21, 2009 | 2.990 | 3.050 | 2.950 | 2.960 | 577,038 | +0.00(+0.00%) |
Aug 20, 2009 | 2.900 | 2.990 | 2.860 | 2.960 | 937,683 | +0.06(+2.07%) |
Aug 19, 2009 | 2.890 | 2.970 | 2.810 | 2.900 | 1,628,393 | -0.09(-3.01%) |
Aug 18, 2009 | 2.840 | 3.040 | 2.810 | 2.990 | 900,913 | +0.18(+6.41%) |
Aug 17, 2009 | 2.770 | 2.870 | 2.680 | 2.810 | 1,190,722 | -0.17(-5.70%) |
Aug 14, 2009 | 3.120 | 3.120 | 2.880 | 2.980 | 3,845,704 | -0.13(-4.18%) |
Aug 13, 2009 | 3.010 | 3.130 | 3.010 | 3.110 | 1,911,985 | +0.15(+5.07%) |
Aug 12, 2009 | 2.850 | 3.000 | 2.840 | 2.960 | 691,945 | +0.08(+2.78%) |
Aug 11, 2009 | 2.880 | 3.020 | 2.850 | 2.880 | 937,418 | +0.00(+0.00%) |
Aug 10, 2009 | 2.990 | 3.000 | 2.810 | 2.880 | 1,543,542 | -0.08(-2.70%) |
Aug 07, 2009 | 3.080 | 3.090 | 2.960 | 2.960 | 1,414,532 | -0.12(-3.90%) |
Aug 06, 2009 | 3.070 | 3.090 | 3.040 | 3.080 | 939,291 | -0.02(-0.65%) |
Aug 05, 2009 | 3.050 | 3.100 | 3.030 | 3.100 | 1,896,628 | +0.05(+1.64%) |
Aug 04, 2009 | 3.040 | 3.090 | 3.010 | 3.050 | 2,325,969 | +0.03(+0.99%) |
Jul 31, 2009 | 2.940 | 3.040 | 2.930 | 3.020 | 2,331,460 | +0.11(+3.78%) |
Jul 30, 2009 | 2.870 | 2.970 | 2.870 | 2.910 | 2,086,844 | +0.11(+3.93%) |
Jul 29, 2009 | 2.890 | 2.930 | 2.730 | 2.800 | 1,627,425 | -0.17(-5.72%) |
Jul 28, 2009 | 2.960 | 3.030 | 2.940 | 2.970 | 1,372,589 | -0.06(-1.98%) |
Jul 27, 2009 | 2.980 | 3.050 | 3.010 | 3.030 | 2,108,834 | +0.07(+2.36%) |
Jul 24, 2009 | 3.000 | 3.040 | 2.950 | 2.960 | 1,081,368 | -0.04(-1.33%) |
Jul 23, 2009 | 2.940 | 3.080 | 2.940 | 3.000 | 1,989,856 | +0.03(+1.01%) |
Jul 22, 2009 | 2.900 | 2.990 | 2.870 | 2.970 | 865,232 | +0.05(+1.71%) |
Jul 21, 2009 | 3.050 | 3.050 | 2.800 | 2.920 | 1,497,203 | -0.10(-3.31%) |
Jul 20, 2009 | 3.100 | 3.120 | 3.000 | 3.020 | 2,507,862 | -0.03(-0.98%) |
Jul 17, 2009 | 2.800 | 3.060 | 2.770 | 3.050 | 3,769,898 | +0.25(+8.93%) |
Jul 16, 2009 | 2.850 | 2.900 | 2.750 | 2.800 | 3,068,877 | -0.11(-3.78%) |
Jul 15, 2009 | 3.000 | 3.020 | 2.750 | 2.910 | 3,068,068 | +0.01(+0.34%) |
Jul 14, 2009 | 2.570 | 3.030 | 2.570 | 2.900 | 10,603,909 | +0.39(+15.54%) |
Jul 13, 2009 | 2.490 | 2.530 | 2.440 | 2.510 | 949,062 | +0.02(+0.80%) |
Jul 10, 2009 | 2.430 | 2.510 | 2.430 | 2.490 | 747,876 | +0.01(+0.40%) |
Jul 09, 2009 | 2.370 | 2.520 | 2.340 | 2.480 | 2,580,886 | +0.19(+8.30%) |
Jul 08, 2009 | 2.420 | 2.460 | 2.170 | 2.290 | 2,045,078 | -0.14(-5.76%) |
Jul 07, 2009 | 2.460 | 2.540 | 2.430 | 2.430 | 1,675,351 | -0.02(-0.82%) |
Jul 06, 2009 | 2.420 | 2.550 | 2.420 | 2.450 | 1,384,345 | -0.11(-4.30%) |
Jul 03, 2009 | 2.490 | 2.590 | 2.490 | 2.560 | 367,119 | +0.08(+3.23%) |