Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.576 | 2.576 | 2.429 | 2.453 | 1,907,433 | -0.15(-5.92%) |
Oct 29, 2009 | 2.552 | 2.626 | 2.539 | 2.607 | 2,129,516 | +0.09(+3.73%) |
Oct 28, 2009 | 2.645 | 2.670 | 2.496 | 2.513 | 1,818,094 | -0.16(-5.89%) |
Oct 27, 2009 | 2.744 | 2.764 | 2.663 | 2.670 | 1,781,377 | -0.06(-2.36%) |
Oct 26, 2009 | 2.798 | 2.873 | 2.708 | 2.735 | 2,071,660 | -0.05(-1.65%) |
Oct 23, 2009 | 2.799 | 2.809 | 2.770 | 2.781 | 809,716 | -0.11(-3.91%) |
Oct 22, 2009 | 2.813 | 2.915 | 2.746 | 2.894 | 1,193,129 | +0.08(+3.02%) |
Oct 21, 2009 | 2.883 | 2.988 | 2.809 | 2.809 | 763,475 | -0.09(-3.20%) |
Oct 20, 2009 | 2.860 | 2.905 | 2.860 | 2.902 | 444,647 | -0.07(-2.33%) |
Oct 19, 2009 | 2.946 | 2.999 | 2.897 | 2.971 | 508,659 | +0.05(+1.67%) |
Oct 16, 2009 | 2.948 | 2.952 | 2.873 | 2.922 | 662,142 | -0.07(-2.22%) |
Oct 15, 2009 | 2.931 | 2.989 | 2.926 | 2.989 | 922,899 | +0.01(+0.43%) |
Oct 14, 2009 | 2.959 | 2.989 | 2.920 | 2.976 | 1,552,810 | +0.10(+3.64%) |
Oct 13, 2009 | 2.874 | 2.897 | 2.818 | 2.872 | 342,690 | -0.02(-0.54%) |
Oct 12, 2009 | 2.918 | 2.939 | 2.865 | 2.887 | 431,220 | +0.01(+0.27%) |
Oct 09, 2009 | 2.824 | 2.885 | 2.807 | 2.879 | 330,205 | +0.07(+2.32%) |
Oct 08, 2009 | 2.801 | 2.862 | 2.781 | 2.814 | 380,308 | +0.06(+2.13%) |
Oct 07, 2009 | 2.742 | 2.771 | 2.730 | 2.755 | 375,781 | +0.00(+0.18%) |
Oct 06, 2009 | 2.700 | 2.780 | 2.691 | 2.750 | 579,317 | +0.09(+3.38%) |
Oct 05, 2009 | 2.593 | 2.672 | 2.574 | 2.661 | 347,975 | +0.09(+3.45%) |
Oct 02, 2009 | 2.562 | 2.620 | 2.538 | 2.572 | 623,131 | -0.04(-1.51%) |
Oct 01, 2009 | 2.763 | 2.768 | 2.611 | 2.611 | 787,307 | -0.18(-6.30%) |
Sep 30, 2009 | 2.848 | 2.856 | 2.708 | 2.787 | 550,025 | -0.07(-2.36%) |
Sep 29, 2009 | 2.873 | 2.906 | 2.830 | 2.854 | 357,070 | -0.01(-0.51%) |
Sep 28, 2009 | 2.772 | 2.889 | 2.751 | 2.869 | 534,058 | +0.13(+4.93%) |
Sep 25, 2009 | 2.733 | 2.772 | 2.699 | 2.734 | 590,071 | -0.03(-0.99%) |
Sep 24, 2009 | 2.866 | 2.889 | 2.726 | 2.761 | 1,165,783 | -0.10(-3.51%) |
Sep 23, 2009 | 2.929 | 2.968 | 2.857 | 2.862 | 577,566 | -0.05(-1.74%) |
Sep 22, 2009 | 2.924 | 2.929 | 2.873 | 2.913 | 695,623 | +0.03(+1.08%) |
Sep 21, 2009 | 2.837 | 2.901 | 2.832 | 2.881 | 527,923 | -0.02(-0.54%) |
Sep 18, 2009 | 2.936 | 2.936 | 2.851 | 2.897 | 589,938 | +0.01(+0.43%) |
Sep 17, 2009 | 2.882 | 2.944 | 2.875 | 2.885 | 1,187,946 | +0.06(+2.09%) |
Sep 16, 2009 | 2.807 | 2.895 | 2.784 | 2.826 | 1,036,030 | +0.04(+1.54%) |
Sep 15, 2009 | 2.734 | 2.787 | 2.712 | 2.783 | 1,083,982 | +0.05(+1.89%) |
Sep 14, 2009 | 2.649 | 2.737 | 2.649 | 2.731 | 682,370 | +0.04(+1.52%) |
Sep 11, 2009 | 2.703 | 2.738 | 2.665 | 2.690 | 583,444 | -0.01(-0.22%) |
Sep 10, 2009 | 2.632 | 2.700 | 2.585 | 2.696 | 1,101,383 | +0.07(+2.79%) |
Sep 09, 2009 | 2.561 | 2.657 | 2.540 | 2.623 | 924,824 | +0.07(+2.72%) |
Sep 08, 2009 | 2.561 | 2.561 | 2.495 | 2.553 | 414,393 | +0.05(+2.15%) |
Sep 04, 2009 | 2.433 | 2.506 | 2.413 | 2.500 | 592,037 | +0.05(+2.24%) |
Sep 03, 2009 | 2.414 | 2.445 | 2.356 | 2.445 | 970,503 | +0.05(+2.20%) |
Sep 02, 2009 | 2.399 | 2.433 | 2.385 | 2.392 | 1,294,420 | -0.03(-1.17%) |
Sep 01, 2009 | 2.505 | 2.596 | 2.406 | 2.420 | 1,562,950 | -0.11(-4.17%) |
Aug 31, 2009 | 2.553 | 2.569 | 2.503 | 2.526 | 1,202,674 | -0.08(-3.18%) |
Aug 28, 2009 | 2.691 | 2.697 | 2.574 | 2.609 | 640,122 | -0.03(-1.04%) |
Aug 27, 2009 | 2.637 | 2.654 | 2.537 | 2.636 | 1,265,026 | +0.00(+0.00%) |
Aug 26, 2009 | 2.636 | 2.671 | 2.607 | 2.636 | 1,145,310 | +0.01(+0.26%) |
Aug 25, 2009 | 2.652 | 2.708 | 2.626 | 2.629 | 1,219,655 | +0.01(+0.34%) |
Aug 24, 2009 | 2.647 | 2.679 | 2.602 | 2.621 | 3,411,483 | +0.00(+0.00%) |
Aug 21, 2009 | 2.557 | 2.639 | 2.553 | 2.621 | 949,312 | +0.12(+4.60%) |
Aug 20, 2009 | 2.443 | 2.514 | 2.427 | 2.505 | 801,881 | +0.06(+2.65%) |
Aug 19, 2009 | 2.346 | 2.460 | 2.343 | 2.441 | 851,872 | +0.04(+1.58%) |
Aug 18, 2009 | 2.370 | 2.423 | 2.352 | 2.403 | 1,119,418 | +0.04(+1.91%) |
Aug 17, 2009 | 2.388 | 2.392 | 2.336 | 2.358 | 1,871,187 | -0.12(-5.00%) |
Aug 14, 2009 | 2.582 | 2.582 | 2.428 | 2.482 | 1,313,490 | -0.09(-3.68%) |
Aug 13, 2009 | 2.592 | 2.597 | 2.512 | 2.577 | 1,286,626 | +0.02(+0.88%) |
Aug 12, 2009 | 2.490 | 2.607 | 2.490 | 2.554 | 1,791,363 | +0.07(+2.83%) |
Aug 11, 2009 | 2.536 | 2.545 | 2.458 | 2.484 | 916,538 | -0.08(-3.09%) |
Aug 10, 2009 | 2.537 | 2.593 | 2.524 | 2.563 | 1,148,679 | +0.00(+0.15%) |
Aug 07, 2009 | 2.515 | 2.620 | 2.484 | 2.559 | 1,225,390 | +0.12(+5.01%) |
Aug 06, 2009 | 2.514 | 2.537 | 2.421 | 2.437 | 1,651,613 | -0.05(-2.12%) |
Aug 05, 2009 | 2.550 | 2.550 | 2.450 | 2.490 | 2,849,238 | -0.04(-1.39%) |
Aug 04, 2009 | 2.483 | 2.574 | 2.474 | 2.525 | 1,898,051 | +0.03(+1.06%) |