Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.770 | 2.830 | 2.740 | 2.780 | 69,955 | +0.05(+1.83%) |
Sep 29, 2009 | 2.800 | 2.900 | 2.720 | 2.730 | 64,051 | -0.11(-3.87%) |
Sep 28, 2009 | 2.770 | 2.840 | 2.700 | 2.840 | 22,777 | +0.14(+5.19%) |
Sep 25, 2009 | 2.780 | 2.819 | 2.700 | 2.700 | 83,601 | -0.16(-5.59%) |
Sep 24, 2009 | 2.880 | 2.920 | 2.820 | 2.860 | 70,725 | -0.03(-1.04%) |
Sep 23, 2009 | 2.890 | 2.920 | 2.853 | 2.890 | 43,405 | -0.02(-0.69%) |
Sep 22, 2009 | 2.950 | 2.970 | 2.834 | 2.910 | 67,387 | -0.04(-1.36%) |
Sep 21, 2009 | 2.900 | 2.980 | 2.870 | 2.950 | 33,001 | +0.05(+1.72%) |
Sep 18, 2009 | 2.960 | 2.960 | 2.857 | 2.900 | 143,906 | -0.05(-1.69%) |
Sep 17, 2009 | 2.960 | 2.960 | 2.800 | 2.950 | 50,337 | +0.06(+2.08%) |
Sep 16, 2009 | 2.890 | 2.960 | 2.800 | 2.890 | 59,503 | +0.05(+1.76%) |
Sep 15, 2009 | 2.890 | 2.900 | 2.800 | 2.840 | 45,535 | -0.05(-1.73%) |
Sep 14, 2009 | 2.890 | 2.900 | 2.810 | 2.890 | 42,201 | -0.05(-1.70%) |
Sep 11, 2009 | 2.820 | 2.960 | 2.820 | 2.940 | 174,876 | +0.12(+4.26%) |
Sep 10, 2009 | 2.840 | 2.840 | 2.680 | 2.820 | 89,110 | +0.04(+1.44%) |
Sep 09, 2009 | 2.780 | 2.820 | 2.710 | 2.780 | 103,587 | +0.08(+2.96%) |
Sep 08, 2009 | 2.550 | 2.750 | 2.550 | 2.700 | 92,600 | +0.18(+7.14%) |
Sep 04, 2009 | 2.330 | 2.530 | 2.280 | 2.520 | 128,395 | +0.26(+11.50%) |
Sep 03, 2009 | 2.170 | 2.280 | 2.160 | 2.260 | 60,859 | +0.02(+0.89%) |
Sep 02, 2009 | 2.200 | 2.250 | 2.160 | 2.240 | 54,863 | +0.04(+1.82%) |
Sep 01, 2009 | 2.150 | 2.250 | 1.950 | 2.200 | 138,842 | +0.05(+2.33%) |
Aug 31, 2009 | 2.250 | 2.300 | 2.150 | 2.150 | 138,278 | -0.15(-6.52%) |
Aug 28, 2009 | 2.340 | 2.350 | 2.300 | 2.300 | 40,303 | -0.02(-0.86%) |
Aug 27, 2009 | 2.350 | 2.370 | 2.320 | 2.320 | 33,116 | -0.04(-1.69%) |
Aug 26, 2009 | 2.400 | 2.420 | 2.280 | 2.360 | 56,577 | -0.01(-0.42%) |
Aug 25, 2009 | 2.370 | 2.410 | 2.360 | 2.370 | 76,528 | +0.00(+0.00%) |
Aug 24, 2009 | 2.360 | 2.390 | 2.300 | 2.370 | 116,006 | +0.03(+1.28%) |
Aug 21, 2009 | 2.370 | 2.370 | 2.170 | 2.340 | 236,713 | -0.01(-0.43%) |
Aug 20, 2009 | 2.340 | 2.380 | 2.322 | 2.350 | 43,787 | +0.00(+0.00%) |
Aug 19, 2009 | 2.350 | 2.380 | 2.320 | 2.350 | 37,139 | -0.05(-2.08%) |
Aug 18, 2009 | 2.380 | 2.400 | 2.340 | 2.400 | 91,043 | +0.06(+2.56%) |
Aug 17, 2009 | 2.510 | 2.550 | 2.260 | 2.340 | 140,928 | -0.25(-9.65%) |
Aug 14, 2009 | 2.680 | 2.750 | 2.560 | 2.590 | 81,447 | -0.13(-4.78%) |
Aug 13, 2009 | 2.800 | 2.810 | 2.640 | 2.720 | 98,238 | -0.05(-1.81%) |
Aug 12, 2009 | 2.840 | 2.930 | 2.750 | 2.770 | 89,090 | -0.05(-1.77%) |
Aug 11, 2009 | 2.800 | 2.830 | 2.770 | 2.820 | 58,251 | +0.00(+0.00%) |
Aug 10, 2009 | 2.810 | 2.820 | 2.720 | 2.820 | 76,078 | -0.05(-1.74%) |
Aug 07, 2009 | 2.840 | 2.870 | 2.800 | 2.870 | 78,269 | +0.02(+0.70%) |
Aug 06, 2009 | 2.800 | 2.850 | 2.780 | 2.850 | 117,625 | +0.01(+0.35%) |
Aug 05, 2009 | 2.770 | 2.850 | 2.760 | 2.840 | 112,258 | +0.02(+0.71%) |
Aug 04, 2009 | 2.850 | 2.890 | 2.800 | 2.820 | 122,126 | -0.06(-2.08%) |
Aug 03, 2009 | 2.860 | 2.920 | 2.840 | 2.880 | 133,615 | +0.10(+3.60%) |
Jul 31, 2009 | 2.800 | 2.830 | 2.750 | 2.780 | 66,620 | -0.05(-1.77%) |
Jul 30, 2009 | 3.000 | 3.000 | 2.830 | 2.830 | 108,614 | -0.10(-3.36%) |
Jul 29, 2009 | 3.070 | 3.150 | 2.790 | 2.929 | 379,333 | -0.05(-1.73%) |
Jul 28, 2009 | 2.930 | 3.050 | 2.871 | 2.980 | 250,742 | +0.05(+1.71%) |
Jul 27, 2009 | 2.810 | 2.930 | 2.750 | 2.930 | 66,330 | +0.12(+4.27%) |
Jul 24, 2009 | 2.720 | 2.870 | 2.720 | 2.810 | 50,618 | -0.08(-2.76%) |
Jul 23, 2009 | 2.820 | 2.930 | 2.820 | 2.890 | 64,939 | +0.11(+3.95%) |
Jul 22, 2009 | 2.700 | 2.810 | 2.660 | 2.780 | 102,876 | +0.06(+2.21%) |
Jul 21, 2009 | 2.800 | 2.800 | 2.710 | 2.720 | 67,909 | -0.08(-2.86%) |
Jul 20, 2009 | 2.870 | 2.870 | 2.750 | 2.800 | 82,333 | -0.01(-0.36%) |
Jul 17, 2009 | 2.900 | 3.000 | 2.780 | 2.810 | 131,508 | -0.09(-3.11%) |
Jul 16, 2009 | 2.800 | 3.000 | 2.800 | 2.900 | 344,008 | +0.13(+4.70%) |
Jul 15, 2009 | 2.790 | 2.830 | 2.660 | 2.770 | 52,445 | +0.03(+1.09%) |
Jul 14, 2009 | 2.750 | 2.750 | 2.680 | 2.740 | 15,700 | +0.04(+1.48%) |
Jul 13, 2009 | 2.650 | 2.730 | 2.600 | 2.700 | 18,596 | -0.03(-1.10%) |
Jul 10, 2009 | 2.680 | 2.730 | 2.611 | 2.730 | 38,627 | +0.10(+3.80%) |
Jul 09, 2009 | 2.610 | 2.940 | 2.596 | 2.630 | 109,184 | +0.14(+5.62%) |
Jul 08, 2009 | 2.390 | 2.530 | 2.350 | 2.490 | 49,096 | +0.07(+2.89%) |
Jul 07, 2009 | 2.462 | 2.490 | 2.390 | 2.420 | 79,407 | -0.10(-3.97%) |
Jul 06, 2009 | 2.650 | 2.650 | 2.461 | 2.520 | 80,758 | -0.13(-4.91%) |
Jul 02, 2009 | 2.740 | 2.740 | 2.560 | 2.650 | 52,533 | -0.03(-1.12%) |