Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.290 | 2.290 | 2.200 | 2.220 | 7,071 | -0.04(-1.77%) |
Aug 28, 2009 | 2.250 | 2.260 | 2.200 | 2.260 | 15,081 | +0.02(+0.89%) |
Aug 27, 2009 | 2.210 | 2.250 | 2.130 | 2.240 | 12,640 | -0.01(-0.44%) |
Aug 26, 2009 | 2.200 | 2.260 | 2.200 | 2.250 | 10,400 | +0.04(+1.58%) |
Aug 25, 2009 | 2.180 | 2.240 | 2.180 | 2.215 | 48,700 | +0.03(+1.61%) |
Aug 24, 2009 | 2.280 | 2.280 | 2.130 | 2.180 | 95,209 | -0.05(-2.24%) |
Aug 21, 2009 | 2.190 | 2.240 | 2.170 | 2.230 | 41,291 | +0.09(+4.21%) |
Aug 20, 2009 | 2.300 | 2.370 | 2.050 | 2.140 | 1,253,193 | -0.23(-9.70%) |
Aug 19, 2009 | 2.240 | 2.370 | 2.240 | 2.370 | 4,900 | +0.03(+1.28%) |
Aug 18, 2009 | 2.300 | 2.340 | 2.260 | 2.340 | 6,848 | +0.01(+0.34%) |
Aug 17, 2009 | 2.300 | 2.342 | 2.220 | 2.332 | 8,200 | -0.06(-2.43%) |
Aug 14, 2009 | 2.400 | 2.410 | 2.301 | 2.390 | 11,328 | +0.01(+0.42%) |
Aug 13, 2009 | 2.440 | 2.450 | 2.380 | 2.380 | 17,127 | -0.05(-2.06%) |
Aug 12, 2009 | 2.500 | 2.553 | 2.370 | 2.430 | 48,294 | -0.09(-3.57%) |
Aug 11, 2009 | 2.520 | 2.520 | 2.450 | 2.520 | 36,717 | +0.01(+0.40%) |
Aug 10, 2009 | 2.450 | 2.510 | 2.420 | 2.510 | 8,480 | -0.08(-3.09%) |
Aug 07, 2009 | 2.600 | 2.610 | 2.421 | 2.590 | 34,859 | +0.00(+0.00%) |
Aug 06, 2009 | 2.610 | 2.611 | 2.420 | 2.590 | 44,035 | +0.04(+1.57%) |
Aug 05, 2009 | 2.550 | 2.578 | 2.500 | 2.550 | 31,426 | +0.07(+3.03%) |
Aug 04, 2009 | 2.557 | 2.560 | 2.420 | 2.475 | 62,195 | -0.05(-2.17%) |
Aug 03, 2009 | 2.650 | 2.690 | 2.480 | 2.530 | 33,656 | -0.11(-4.17%) |
Jul 31, 2009 | 2.550 | 2.640 | 2.550 | 2.640 | 5,798 | +0.05(+1.93%) |
Jul 30, 2009 | 2.620 | 2.656 | 2.540 | 2.590 | 4,750 | -0.01(-0.38%) |
Jul 29, 2009 | 2.580 | 2.740 | 2.540 | 2.600 | 3,628 | -0.07(-2.79%) |
Jul 28, 2009 | 2.640 | 2.750 | 2.600 | 2.675 | 17,300 | +0.07(+2.87%) |
Jul 27, 2009 | 2.740 | 2.770 | 2.560 | 2.600 | 31,600 | -0.14(-5.11%) |
Jul 24, 2009 | 2.700 | 2.740 | 2.630 | 2.740 | 2,353 | +0.12(+4.38%) |
Jul 23, 2009 | 2.770 | 2.770 | 2.570 | 2.625 | 18,551 | -0.10(-3.49%) |
Jul 22, 2009 | 2.730 | 2.730 | 2.630 | 2.720 | 1,200 | +0.01(+0.37%) |
Jul 21, 2009 | 2.730 | 2.760 | 2.560 | 2.710 | 12,162 | +0.05(+1.88%) |
Jul 20, 2009 | 2.650 | 3.080 | 2.610 | 2.660 | 145,141 | -0.08(-2.92%) |
Jul 17, 2009 | 2.640 | 2.740 | 2.500 | 2.740 | 17,425 | +0.12(+4.58%) |
Jul 16, 2009 | 2.760 | 2.770 | 2.620 | 2.620 | 12,312 | -0.16(-5.76%) |
Jul 15, 2009 | 2.830 | 2.940 | 2.760 | 2.780 | 13,000 | +0.00(+0.00%) |
Jul 14, 2009 | 2.740 | 2.780 | 2.740 | 2.780 | 2,900 | +0.03(+1.12%) |
Jul 13, 2009 | 2.550 | 2.750 | 2.550 | 2.749 | 16,650 | +0.17(+6.55%) |
Jul 10, 2009 | 2.940 | 2.940 | 2.500 | 2.580 | 8,871 | -0.09(-3.37%) |
Jul 09, 2009 | 2.866 | 2.866 | 2.500 | 2.670 | 18,171 | +0.06(+2.30%) |
Jul 08, 2009 | 2.800 | 2.800 | 2.580 | 2.610 | 6,492 | -0.14(-5.09%) |
Jul 07, 2009 | 2.690 | 2.989 | 2.570 | 2.750 | 28,155 | +0.01(+0.37%) |
Jul 06, 2009 | 2.977 | 2.977 | 2.740 | 2.740 | 2,277 | -0.05(-1.79%) |
Jul 02, 2009 | 2.800 | 3.070 | 2.670 | 2.790 | 14,140 | -0.01(-0.36%) |
Jul 01, 2009 | 2.960 | 2.960 | 2.800 | 2.800 | 7,619 | -0.17(-5.72%) |
Jun 30, 2009 | 2.790 | 3.000 | 2.790 | 2.970 | 79,816 | +0.18(+6.45%) |
Jun 29, 2009 | 2.590 | 2.840 | 2.500 | 2.790 | 39,054 | +0.21(+8.14%) |
Jun 26, 2009 | 2.520 | 2.580 | 2.420 | 2.580 | 5,243 | +0.03(+1.18%) |
Jun 25, 2009 | 2.305 | 3.040 | 2.300 | 2.550 | 69,128 | +0.20(+8.51%) |
Jun 24, 2009 | 2.240 | 2.353 | 2.080 | 2.350 | 5,690 | +0.05(+2.35%) |
Jun 23, 2009 | 2.210 | 2.296 | 2.110 | 2.296 | 14,037 | +0.03(+1.15%) |
Jun 22, 2009 | 2.280 | 2.370 | 2.210 | 2.270 | 24,032 | -0.11(-4.62%) |
Jun 19, 2009 | 2.350 | 2.380 | 2.300 | 2.380 | 8,554 | +0.05(+2.14%) |
Jun 18, 2009 | 2.370 | 2.400 | 2.330 | 2.330 | 8,061 | +0.07(+3.10%) |
Jun 17, 2009 | 2.360 | 2.360 | 2.220 | 2.260 | 6,746 | -0.11(-4.64%) |
Jun 16, 2009 | 2.258 | 2.600 | 2.200 | 2.370 | 64,879 | +0.16(+7.24%) |
Jun 15, 2009 | 2.170 | 2.300 | 2.110 | 2.210 | 53,203 | +0.07(+3.27%) |
Jun 12, 2009 | 2.100 | 2.140 | 2.050 | 2.140 | 11,925 | -0.14(-6.14%) |
Jun 11, 2009 | 2.100 | 2.300 | 2.070 | 2.280 | 10,521 | +0.22(+10.68%) |
Jun 10, 2009 | 2.230 | 2.230 | 2.020 | 2.060 | 15,375 | -0.24(-10.43%) |
Jun 09, 2009 | 2.100 | 2.300 | 1.990 | 2.300 | 4,652 | +0.13(+5.99%) |
Jun 08, 2009 | 2.060 | 2.220 | 2.010 | 2.170 | 26,053 | +0.16(+7.96%) |
Jun 05, 2009 | 2.280 | 2.320 | 2.010 | 2.010 | 22,918 | -0.23(-10.27%) |
Jun 04, 2009 | 2.000 | 2.240 | 2.000 | 2.240 | 29,932 | +0.28(+14.29%) |
Jun 03, 2009 | 2.010 | 2.010 | 1.870 | 1.960 | 31,472 | -0.07(-3.45%) |
Jun 02, 2009 | 1.780 | 2.040 | 1.770 | 2.030 | 50,058 | +0.23(+12.78%) |