Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.930 | 2.949 | 2.800 | 2.800 | 409,414 | -0.11(-3.78%) |
Sep 29, 2009 | 2.990 | 3.020 | 2.910 | 2.910 | 165,542 | -0.07(-2.35%) |
Sep 28, 2009 | 2.890 | 3.050 | 2.870 | 2.980 | 488,195 | +0.10(+3.47%) |
Sep 25, 2009 | 2.980 | 3.060 | 2.870 | 2.880 | 369,181 | -0.16(-5.26%) |
Sep 24, 2009 | 3.020 | 3.069 | 2.980 | 3.040 | 335,928 | +0.02(+0.66%) |
Sep 23, 2009 | 3.080 | 3.130 | 3.000 | 3.020 | 187,305 | -0.04(-1.31%) |
Sep 22, 2009 | 3.040 | 3.130 | 3.040 | 3.060 | 239,309 | +0.06(+2.00%) |
Sep 21, 2009 | 2.990 | 3.010 | 2.900 | 3.000 | 283,465 | +0.00(+0.00%) |
Sep 18, 2009 | 2.870 | 3.090 | 2.840 | 3.000 | 866,110 | +0.14(+4.90%) |
Sep 17, 2009 | 2.860 | 2.920 | 2.770 | 2.860 | 207,536 | -0.02(-0.69%) |
Sep 16, 2009 | 2.710 | 2.960 | 2.710 | 2.880 | 861,339 | +0.19(+7.06%) |
Sep 15, 2009 | 2.600 | 2.710 | 2.600 | 2.690 | 296,759 | +0.09(+3.46%) |
Sep 14, 2009 | 2.600 | 2.620 | 2.550 | 2.600 | 189,680 | -0.03(-1.14%) |
Sep 11, 2009 | 2.680 | 2.750 | 2.590 | 2.630 | 278,060 | -0.04(-1.50%) |
Sep 10, 2009 | 2.600 | 2.670 | 2.570 | 2.670 | 262,718 | +0.06(+2.30%) |
Sep 09, 2009 | 2.480 | 2.640 | 2.470 | 2.610 | 671,425 | +0.14(+5.67%) |
Sep 08, 2009 | 2.460 | 2.490 | 2.400 | 2.470 | 191,474 | +0.08(+3.35%) |
Sep 04, 2009 | 2.370 | 2.440 | 2.320 | 2.390 | 380,575 | +0.01(+0.42%) |
Sep 03, 2009 | 2.370 | 2.410 | 2.340 | 2.380 | 245,009 | +0.01(+0.42%) |
Sep 02, 2009 | 2.330 | 2.400 | 2.310 | 2.370 | 215,925 | +0.02(+0.85%) |
Sep 01, 2009 | 2.410 | 2.430 | 2.280 | 2.350 | 389,921 | -0.08(-3.29%) |
Aug 31, 2009 | 2.500 | 2.560 | 2.420 | 2.430 | 446,884 | -0.08(-3.19%) |
Aug 28, 2009 | 2.640 | 2.640 | 2.500 | 2.510 | 299,427 | -0.09(-3.46%) |
Aug 27, 2009 | 2.650 | 2.680 | 2.580 | 2.600 | 219,634 | -0.09(-3.35%) |
Aug 26, 2009 | 2.610 | 2.690 | 2.460 | 2.690 | 419,914 | +0.08(+3.07%) |
Aug 25, 2009 | 2.660 | 2.720 | 2.580 | 2.610 | 395,518 | -0.07(-2.61%) |
Aug 24, 2009 | 2.700 | 2.740 | 2.580 | 2.680 | 284,686 | +0.00(+0.00%) |
Aug 21, 2009 | 2.620 | 2.700 | 2.590 | 2.680 | 565,339 | +0.13(+5.10%) |
Aug 20, 2009 | 2.560 | 2.560 | 2.490 | 2.550 | 262,178 | +0.02(+0.79%) |
Aug 19, 2009 | 2.470 | 2.640 | 2.470 | 2.530 | 331,246 | +0.00(+0.00%) |
Aug 18, 2009 | 2.550 | 2.600 | 2.500 | 2.530 | 210,476 | +0.01(+0.40%) |
Aug 17, 2009 | 2.560 | 2.580 | 2.500 | 2.520 | 380,765 | -0.09(-3.45%) |
Aug 14, 2009 | 2.670 | 2.695 | 2.550 | 2.610 | 351,830 | -0.06(-2.25%) |
Aug 13, 2009 | 2.420 | 2.740 | 2.420 | 2.670 | 481,037 | +0.21(+8.54%) |
Aug 12, 2009 | 2.330 | 2.500 | 2.310 | 2.460 | 430,196 | +0.13(+5.58%) |
Aug 11, 2009 | 2.390 | 2.400 | 2.280 | 2.330 | 154,760 | -0.07(-2.92%) |
Aug 10, 2009 | 2.410 | 2.430 | 2.360 | 2.400 | 299,034 | -0.02(-0.83%) |
Aug 07, 2009 | 2.300 | 2.440 | 2.250 | 2.420 | 715,184 | +0.17(+7.56%) |
Aug 06, 2009 | 2.260 | 2.270 | 2.240 | 2.250 | 250,080 | +0.00(+0.00%) |
Aug 05, 2009 | 2.290 | 2.300 | 2.230 | 2.250 | 346,861 | -0.05(-2.17%) |
Aug 04, 2009 | 2.290 | 2.340 | 2.214 | 2.300 | 193,414 | -0.02(-0.86%) |
Aug 03, 2009 | 2.270 | 2.320 | 2.220 | 2.320 | 337,210 | +0.05(+2.20%) |
Jul 31, 2009 | 2.290 | 2.400 | 2.211 | 2.270 | 684,369 | -0.03(-1.30%) |
Jul 30, 2009 | 2.280 | 2.390 | 2.255 | 2.300 | 423,829 | +0.05(+2.22%) |
Jul 29, 2009 | 2.270 | 2.310 | 2.220 | 2.250 | 108,510 | -0.05(-2.17%) |
Jul 28, 2009 | 2.230 | 2.310 | 2.200 | 2.300 | 222,326 | +0.00(+0.00%) |
Jul 27, 2009 | 2.320 | 2.360 | 2.230 | 2.300 | 271,570 | -0.05(-2.13%) |
Jul 24, 2009 | 2.240 | 2.390 | 2.190 | 2.350 | 419,424 | +0.11(+4.91%) |
Jul 23, 2009 | 2.080 | 2.300 | 2.070 | 2.240 | 1,209,041 | +0.15(+7.18%) |
Jul 22, 2009 | 2.030 | 2.100 | 2.000 | 2.090 | 658,052 | +0.11(+5.56%) |
Jul 21, 2009 | 2.230 | 2.230 | 1.970 | 1.980 | 851,976 | +0.00(+0.00%) |
Jul 20, 2009 | 2.090 | 2.100 | 1.980 | 1.980 | 1,331,627 | -0.02(-1.00%) |
Jul 17, 2009 | 2.160 | 2.160 | 1.990 | 2.000 | 617,669 | -0.15(-6.98%) |
Jul 16, 2009 | 2.100 | 2.170 | 2.070 | 2.150 | 237,071 | +0.02(+0.94%) |
Jul 15, 2009 | 2.070 | 2.130 | 2.060 | 2.130 | 481,481 | +0.09(+4.41%) |
Jul 14, 2009 | 2.100 | 2.100 | 1.970 | 2.040 | 462,913 | -0.03(-1.45%) |
Jul 13, 2009 | 1.990 | 2.090 | 1.960 | 2.070 | 380,393 | +0.11(+5.61%) |
Jul 10, 2009 | 1.960 | 2.000 | 1.930 | 1.960 | 121,310 | +0.03(+1.55%) |
Jul 09, 2009 | 1.940 | 2.010 | 1.890 | 1.930 | 309,905 | +0.01(+0.52%) |
Jul 08, 2009 | 2.020 | 2.020 | 1.860 | 1.920 | 401,776 | -0.08(-4.00%) |
Jul 07, 2009 | 1.980 | 2.030 | 1.960 | 2.000 | 313,082 | +0.01(+0.50%) |
Jul 06, 2009 | 1.940 | 2.000 | 1.910 | 1.990 | 314,736 | +0.05(+2.58%) |
Jul 02, 2009 | 2.050 | 2.050 | 1.910 | 1.940 | 407,201 | -0.15(-7.18%) |