Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.975 | 3.019 | 2.841 | 2.967 | 491,111 | -0.01(-0.50%) |
Sep 29, 2009 | 2.997 | 3.101 | 2.967 | 2.982 | 426,404 | -0.05(-1.72%) |
Sep 28, 2009 | 2.960 | 3.124 | 2.878 | 3.034 | 503,230 | +0.07(+2.52%) |
Sep 25, 2009 | 2.945 | 2.967 | 2.848 | 2.960 | 247,393 | -0.01(-0.25%) |
Sep 24, 2009 | 3.101 | 3.131 | 2.878 | 2.967 | 648,767 | -0.12(-3.86%) |
Sep 23, 2009 | 3.072 | 3.198 | 2.982 | 3.087 | 1,388,146 | +0.05(+1.72%) |
Sep 22, 2009 | 2.908 | 3.072 | 2.893 | 3.034 | 2,748,273 | +0.15(+5.17%) |
Sep 21, 2009 | 2.945 | 2.945 | 2.721 | 2.885 | 467,015 | -0.06(-2.03%) |
Sep 18, 2009 | 2.684 | 2.967 | 2.606 | 2.945 | 933,832 | +0.30(+11.27%) |
Sep 17, 2009 | 2.691 | 2.706 | 2.632 | 2.647 | 215,748 | -0.03(-1.11%) |
Sep 16, 2009 | 2.684 | 2.729 | 2.624 | 2.676 | 286,188 | +0.02(+0.84%) |
Sep 15, 2009 | 2.654 | 2.721 | 2.654 | 2.654 | 116,966 | -0.03(-1.11%) |
Sep 14, 2009 | 2.691 | 2.773 | 2.617 | 2.684 | 235,345 | -0.04(-1.64%) |
Sep 11, 2009 | 2.736 | 2.795 | 2.721 | 2.729 | 151,669 | -0.01(-0.27%) |
Sep 10, 2009 | 2.766 | 2.788 | 2.662 | 2.736 | 241,112 | +0.00(+0.00%) |
Sep 09, 2009 | 2.691 | 2.788 | 2.684 | 2.736 | 162,893 | +0.01(+0.27%) |
Sep 08, 2009 | 2.744 | 2.908 | 2.721 | 2.729 | 238,461 | +0.01(+0.55%) |
Sep 04, 2009 | 2.587 | 2.721 | 2.572 | 2.714 | 132,360 | +0.09(+3.41%) |
Sep 03, 2009 | 2.535 | 2.654 | 2.475 | 2.624 | 175,845 | +0.13(+5.07%) |
Sep 02, 2009 | 2.535 | 2.572 | 2.468 | 2.498 | 344,034 | -0.05(-2.05%) |
Sep 01, 2009 | 2.542 | 2.676 | 2.498 | 2.550 | 220,278 | -0.06(-2.29%) |
Aug 31, 2009 | 2.483 | 2.609 | 2.408 | 2.609 | 444,481 | +0.13(+5.42%) |
Aug 28, 2009 | 2.535 | 2.609 | 2.475 | 2.475 | 233,111 | -0.02(-0.90%) |
Aug 27, 2009 | 2.460 | 2.527 | 2.371 | 2.498 | 534,665 | +0.01(+0.30%) |
Aug 26, 2009 | 2.512 | 2.535 | 2.386 | 2.490 | 631,919 | +0.02(+0.91%) |
Aug 25, 2009 | 2.430 | 2.512 | 2.378 | 2.468 | 614,603 | +0.04(+1.53%) |
Aug 24, 2009 | 2.520 | 2.580 | 2.430 | 2.430 | 300,502 | -0.07(-2.98%) |
Aug 21, 2009 | 2.535 | 2.550 | 2.460 | 2.505 | 313,860 | -0.01(-0.59%) |
Aug 20, 2009 | 2.393 | 2.550 | 2.393 | 2.520 | 256,193 | +0.10(+4.00%) |
Aug 19, 2009 | 2.408 | 2.527 | 2.378 | 2.423 | 261,796 | +0.00(+0.00%) |
Aug 18, 2009 | 2.438 | 2.535 | 2.408 | 2.423 | 327,741 | -0.01(-0.61%) |
Aug 17, 2009 | 2.490 | 2.490 | 2.430 | 2.438 | 257,685 | -0.10(-3.82%) |
Aug 14, 2009 | 2.557 | 2.572 | 2.520 | 2.535 | 93,705 | -0.07(-2.58%) |
Aug 13, 2009 | 2.572 | 2.609 | 2.498 | 2.602 | 104,942 | +0.04(+1.75%) |
Aug 12, 2009 | 2.498 | 2.565 | 2.483 | 2.557 | 203,509 | +0.04(+1.48%) |
Aug 11, 2009 | 2.550 | 2.609 | 2.520 | 2.520 | 185,347 | -0.09(-3.43%) |
Aug 10, 2009 | 2.498 | 2.609 | 2.498 | 2.609 | 211,658 | +0.04(+1.45%) |
Aug 07, 2009 | 2.609 | 2.609 | 2.505 | 2.572 | 165,459 | +0.08(+3.29%) |
Aug 06, 2009 | 2.609 | 2.609 | 2.469 | 2.490 | 280,957 | -0.06(-2.17%) |
Aug 05, 2009 | 2.565 | 2.580 | 2.393 | 2.545 | 541,786 | -0.02(-0.76%) |
Aug 04, 2009 | 2.691 | 2.744 | 2.565 | 2.565 | 550,629 | -0.19(-6.78%) |
Aug 03, 2009 | 2.893 | 2.893 | 2.654 | 2.751 | 383,213 | -0.05(-1.86%) |
Jul 31, 2009 | 2.766 | 2.863 | 2.759 | 2.803 | 245,707 | +0.02(+0.80%) |
Jul 30, 2009 | 2.945 | 2.945 | 2.691 | 2.781 | 611,258 | -0.15(-5.09%) |
Jul 29, 2009 | 2.960 | 2.960 | 2.848 | 2.930 | 175,903 | -0.04(-1.50%) |
Jul 28, 2009 | 2.997 | 2.997 | 2.870 | 2.975 | 303,544 | +0.02(+0.76%) |
Jul 27, 2009 | 2.960 | 2.997 | 2.863 | 2.952 | 205,638 | +0.07(+2.59%) |
Jul 24, 2009 | 2.848 | 2.945 | 2.833 | 2.878 | 202,925 | +0.03(+1.05%) |
Jul 23, 2009 | 2.759 | 3.042 | 2.691 | 2.848 | 643,943 | +0.06(+2.27%) |
Jul 22, 2009 | 2.699 | 2.788 | 2.647 | 2.785 | 331,113 | +0.11(+4.04%) |
Jul 21, 2009 | 2.714 | 2.751 | 2.565 | 2.676 | 198,076 | -0.01(-0.55%) |
Jul 20, 2009 | 2.639 | 2.714 | 2.624 | 2.691 | 224,479 | +0.04(+1.69%) |
Jul 17, 2009 | 2.647 | 2.647 | 2.580 | 2.647 | 118,354 | +0.00(+0.00%) |
Jul 16, 2009 | 2.632 | 2.684 | 2.557 | 2.647 | 284,095 | +0.05(+2.01%) |
Jul 15, 2009 | 2.550 | 2.699 | 2.512 | 2.594 | 482,370 | +0.04(+1.75%) |
Jul 14, 2009 | 2.460 | 2.550 | 2.363 | 2.550 | 147,877 | +0.09(+3.64%) |
Jul 13, 2009 | 2.341 | 2.460 | 2.274 | 2.460 | 262,264 | +0.09(+3.77%) |
Jul 10, 2009 | 2.378 | 2.445 | 2.319 | 2.371 | 160,755 | -0.04(-1.85%) |
Jul 09, 2009 | 2.371 | 2.445 | 2.274 | 2.416 | 681,971 | -0.07(-2.70%) |
Jul 08, 2009 | 2.408 | 2.527 | 2.378 | 2.483 | 444,257 | +0.10(+4.06%) |
Jul 07, 2009 | 2.445 | 2.587 | 2.378 | 2.386 | 311,166 | -0.02(-0.93%) |
Jul 06, 2009 | 2.550 | 2.550 | 2.393 | 2.408 | 456,201 | -0.16(-6.38%) |
Jul 02, 2009 | 2.714 | 2.714 | 2.542 | 2.572 | 242,727 | -0.14(-5.22%) |