Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.301 | 2.335 | 2.301 | 2.317 | 252,457 | -0.00(-0.00%) |
Sep 29, 2009 | 2.331 | 2.331 | 2.270 | 2.317 | 306,466 | +0.01(+0.38%) |
Sep 28, 2009 | 2.290 | 2.317 | 2.288 | 2.308 | 221,442 | +0.01(+0.30%) |
Sep 25, 2009 | 2.342 | 2.342 | 2.272 | 2.301 | 596,089 | -0.03(-1.36%) |
Sep 24, 2009 | 2.292 | 2.353 | 2.290 | 2.333 | 1,424,448 | +0.03(+1.18%) |
Sep 23, 2009 | 2.306 | 2.315 | 2.283 | 2.306 | 318,066 | +0.00(+0.13%) |
Sep 22, 2009 | 2.263 | 2.308 | 2.263 | 2.303 | 251,968 | +0.04(+1.96%) |
Sep 21, 2009 | 2.268 | 2.268 | 2.250 | 2.259 | 242,052 | -0.01(-0.30%) |
Sep 18, 2009 | 2.252 | 2.270 | 2.245 | 2.265 | 325,065 | +0.02(+0.70%) |
Sep 17, 2009 | 2.335 | 2.335 | 2.227 | 2.250 | 651,267 | -0.03(-1.28%) |
Sep 16, 2009 | 2.250 | 2.353 | 2.247 | 2.279 | 1,107,994 | +0.03(+1.20%) |
Sep 15, 2009 | 2.299 | 2.317 | 2.225 | 2.252 | 886,169 | -0.05(-1.99%) |
Sep 14, 2009 | 2.270 | 2.308 | 2.270 | 2.298 | 570,865 | +0.04(+1.62%) |
Sep 11, 2009 | 2.279 | 2.290 | 2.254 | 2.261 | 263,031 | -0.00(-0.03%) |
Sep 10, 2009 | 2.256 | 2.274 | 2.252 | 2.262 | 354,254 | -0.01(-0.36%) |
Sep 09, 2009 | 2.238 | 2.270 | 2.232 | 2.270 | 229,627 | +0.02(+0.80%) |
Sep 08, 2009 | 2.227 | 2.252 | 2.223 | 2.252 | 375,166 | +0.03(+1.25%) |
Sep 04, 2009 | 2.220 | 2.227 | 2.216 | 2.224 | 298,477 | +0.00(+0.07%) |
Sep 03, 2009 | 2.200 | 2.223 | 2.191 | 2.223 | 353,619 | +0.02(+0.82%) |
Sep 02, 2009 | 2.175 | 2.207 | 2.175 | 2.205 | 284,222 | +0.02(+0.93%) |
Sep 01, 2009 | 2.207 | 2.214 | 2.180 | 2.184 | 267,347 | -0.02(-0.92%) |
Aug 31, 2009 | 2.164 | 2.216 | 2.164 | 2.205 | 265,082 | -0.02(-0.71%) |
Aug 28, 2009 | 2.216 | 2.220 | 2.189 | 2.220 | 428,021 | +0.02(+0.82%) |
Aug 27, 2009 | 2.223 | 2.225 | 2.196 | 2.202 | 210,540 | -0.02(-0.71%) |
Aug 26, 2009 | 2.218 | 2.227 | 2.196 | 2.218 | 504,124 | +0.00(+0.00%) |
Aug 25, 2009 | 2.202 | 2.220 | 2.178 | 2.218 | 264,816 | +0.04(+1.86%) |
Aug 24, 2009 | 2.184 | 2.193 | 2.164 | 2.178 | 242,620 | -0.00(-0.10%) |
Aug 21, 2009 | 2.207 | 2.207 | 2.153 | 2.180 | 319,234 | -0.01(-0.31%) |
Aug 20, 2009 | 2.146 | 2.191 | 2.146 | 2.187 | 266,725 | +0.05(+2.53%) |
Aug 19, 2009 | 2.114 | 2.135 | 2.114 | 2.132 | 223,063 | +0.00(+0.11%) |
Aug 18, 2009 | 2.110 | 2.140 | 2.103 | 2.130 | 378,270 | +0.02(+0.96%) |
Aug 17, 2009 | 2.105 | 2.121 | 2.033 | 2.110 | 750,968 | -0.01(-0.53%) |
Aug 14, 2009 | 2.121 | 2.173 | 2.119 | 2.121 | 503,293 | -0.06(-2.69%) |
Aug 13, 2009 | 2.162 | 2.205 | 2.146 | 2.180 | 540,144 | +0.02(+1.04%) |
Aug 12, 2009 | 2.207 | 2.207 | 2.153 | 2.157 | 610,260 | -0.05(-2.15%) |
Aug 11, 2009 | 2.216 | 2.216 | 2.184 | 2.205 | 273,782 | -0.01(-0.61%) |
Aug 10, 2009 | 2.225 | 2.225 | 2.184 | 2.218 | 461,883 | +0.00(+0.10%) |
Aug 07, 2009 | 2.225 | 2.225 | 2.173 | 2.216 | 527,754 | +0.07(+3.03%) |
Aug 06, 2009 | 2.182 | 2.184 | 2.150 | 2.151 | 365,903 | -0.01(-0.52%) |
Aug 05, 2009 | 2.180 | 2.180 | 2.153 | 2.162 | 247,794 | +0.02(+1.05%) |
Aug 04, 2009 | 2.229 | 2.229 | 2.139 | 2.139 | 354,197 | -0.05(-2.06%) |
Aug 03, 2009 | 2.150 | 2.193 | 2.148 | 2.184 | 296,981 | +0.04(+1.78%) |
Jul 31, 2009 | 2.157 | 2.196 | 2.132 | 2.146 | 305,267 | +0.02(+0.74%) |
Jul 30, 2009 | 2.135 | 2.171 | 2.123 | 2.130 | 515,879 | -0.01(-0.32%) |
Jul 29, 2009 | 2.141 | 2.166 | 2.123 | 2.137 | 275,141 | +0.02(+0.74%) |
Jul 28, 2009 | 2.148 | 2.159 | 2.121 | 2.121 | 325,327 | -0.03(-1.36%) |
Jul 27, 2009 | 2.148 | 2.150 | 2.119 | 2.150 | 321,068 | +0.03(+1.38%) |
Jul 24, 2009 | 2.117 | 2.126 | 2.114 | 2.121 | 2,131 | +0.01(+0.32%) |
Jul 23, 2009 | 2.150 | 2.150 | 2.112 | 2.114 | 340,275 | -0.02(-1.05%) |
Jul 22, 2009 | 2.105 | 2.139 | 2.105 | 2.137 | 372,226 | +0.03(+1.50%) |
Jul 21, 2009 | 2.096 | 2.105 | 2.083 | 2.105 | 257,413 | +0.02(+1.19%) |
Jul 20, 2009 | 2.072 | 2.103 | 2.049 | 2.081 | 341,855 | +0.02(+0.76%) |
Jul 17, 2009 | 2.054 | 2.065 | 2.031 | 2.065 | 283,716 | +0.01(+0.33%) |
Jul 16, 2009 | 2.060 | 2.060 | 2.049 | 2.058 | 245,147 | -0.01(-0.44%) |
Jul 15, 2009 | 2.058 | 2.076 | 2.042 | 2.067 | 250,987 | +0.01(+0.33%) |
Jul 14, 2009 | 2.051 | 2.063 | 2.041 | 2.060 | 194,020 | +0.00(+0.11%) |
Jul 13, 2009 | 2.051 | 2.058 | 2.029 | 2.058 | 143,332 | +0.01(+0.44%) |
Jul 10, 2009 | 2.020 | 2.049 | 2.009 | 2.049 | 228,343 | +0.03(+1.56%) |
Jul 09, 2009 | 2.038 | 2.038 | 2.000 | 2.018 | 381,339 | -0.02(-0.78%) |
Jul 08, 2009 | 2.036 | 2.036 | 2.018 | 2.033 | 311,329 | -0.00(-0.22%) |
Jul 07, 2009 | 2.036 | 2.060 | 2.022 | 2.038 | 578,832 | +0.00(+0.11%) |
Jul 06, 2009 | 2.045 | 2.045 | 2.009 | 2.036 | 461,323 | +0.00(+0.12%) |
Jul 02, 2009 | 2.024 | 2.054 | 1.993 | 2.033 | 236,119 | +0.01(+0.43%) |