Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.861 | 2.927 | 2.761 | 2.773 | 397,347 | -0.05(-1.72%) |
Oct 29, 2009 | 2.770 | 2.839 | 2.770 | 2.821 | 337,564 | +0.05(+1.97%) |
Oct 28, 2009 | 2.815 | 2.828 | 2.763 | 2.767 | 404,557 | -0.05(-1.83%) |
Oct 27, 2009 | 2.821 | 2.839 | 2.809 | 2.818 | 372,130 | -0.02(-0.54%) |
Oct 26, 2009 | 2.842 | 2.852 | 2.821 | 2.833 | 201,202 | -0.01(-0.32%) |
Oct 23, 2009 | 2.836 | 2.873 | 2.830 | 2.842 | 402,266 | -0.01(-0.32%) |
Oct 22, 2009 | 2.830 | 2.852 | 2.822 | 2.852 | 313,372 | +0.02(+0.65%) |
Oct 21, 2009 | 2.821 | 2.836 | 2.818 | 2.833 | 244,068 | +0.01(+0.32%) |
Oct 20, 2009 | 2.824 | 2.833 | 2.809 | 2.824 | 269,724 | -0.01(-0.26%) |
Oct 19, 2009 | 2.803 | 2.858 | 2.803 | 2.831 | 209,667 | +0.03(+0.90%) |
Oct 16, 2009 | 2.809 | 2.815 | 2.794 | 2.806 | 336,680 | +0.00(+0.02%) |
Oct 15, 2009 | 2.821 | 2.855 | 2.803 | 2.805 | 286,437 | -0.04(-1.41%) |
Oct 14, 2009 | 2.864 | 2.876 | 2.846 | 2.846 | 265,752 | -0.02(-0.85%) |
Oct 13, 2009 | 2.864 | 2.873 | 2.836 | 2.870 | 263,448 | +0.02(+0.53%) |
Oct 12, 2009 | 2.842 | 2.870 | 2.839 | 2.855 | 204,304 | +0.00(+0.15%) |
Oct 09, 2009 | 2.855 | 2.864 | 2.846 | 2.850 | 146,079 | -0.02(-0.57%) |
Oct 08, 2009 | 2.882 | 2.882 | 2.861 | 2.867 | 250,068 | -0.02(-0.63%) |
Oct 07, 2009 | 2.894 | 2.903 | 2.869 | 2.885 | 330,866 | +0.00(+0.11%) |
Oct 06, 2009 | 2.833 | 2.888 | 2.833 | 2.882 | 434,326 | +0.06(+2.04%) |
Oct 05, 2009 | 2.794 | 2.830 | 2.761 | 2.824 | 766,620 | +0.03(+1.13%) |
Oct 02, 2009 | 2.882 | 2.882 | 2.791 | 2.793 | 748,549 | -0.10(-3.50%) |
Oct 01, 2009 | 2.958 | 2.979 | 2.894 | 2.894 | 350,822 | -0.07(-2.35%) |
Sep 30, 2009 | 2.946 | 2.976 | 2.910 | 2.964 | 398,013 | +0.04(+1.35%) |
Sep 29, 2009 | 2.943 | 2.979 | 2.924 | 2.924 | 362,689 | -0.02(-0.72%) |
Sep 28, 2009 | 2.888 | 2.979 | 2.885 | 2.946 | 507,747 | +0.05(+1.68%) |
Sep 25, 2009 | 2.842 | 2.897 | 2.824 | 2.897 | 495,636 | +0.06(+2.25%) |
Sep 24, 2009 | 2.873 | 2.882 | 2.824 | 2.833 | 334,914 | -0.02(-0.64%) |
Sep 23, 2009 | 2.849 | 2.852 | 2.827 | 2.852 | 567,277 | +0.02(+0.64%) |
Sep 22, 2009 | 2.824 | 2.846 | 2.809 | 2.833 | 460,147 | +0.01(+0.32%) |
Sep 21, 2009 | 2.797 | 2.842 | 2.758 | 2.824 | 304,128 | -0.00(-0.11%) |
Sep 18, 2009 | 2.839 | 2.839 | 2.818 | 2.827 | 599,878 | -0.01(-0.21%) |
Sep 17, 2009 | 2.852 | 2.858 | 2.821 | 2.833 | 301,907 | +0.03(+1.03%) |
Sep 16, 2009 | 2.809 | 2.882 | 2.788 | 2.805 | 385,826 | +0.02(+0.84%) |
Sep 15, 2009 | 2.758 | 2.791 | 2.755 | 2.781 | 268,366 | +0.02(+0.86%) |
Sep 14, 2009 | 2.730 | 2.758 | 2.718 | 2.758 | 253,783 | +0.04(+1.45%) |
Sep 11, 2009 | 2.706 | 2.745 | 2.700 | 2.718 | 354,669 | -0.01(-0.33%) |
Sep 10, 2009 | 2.700 | 2.736 | 2.694 | 2.727 | 235,224 | +0.03(+1.01%) |
Sep 09, 2009 | 2.688 | 2.712 | 2.678 | 2.700 | 137,018 | +0.00(+0.00%) |
Sep 08, 2009 | 2.694 | 2.709 | 2.688 | 2.700 | 189,203 | +0.02(+0.63%) |
Sep 04, 2009 | 2.685 | 2.685 | 2.664 | 2.683 | 189,803 | -0.00(-0.07%) |
Sep 03, 2009 | 2.685 | 2.691 | 2.676 | 2.685 | 161,523 | +0.01(+0.45%) |
Sep 02, 2009 | 2.676 | 2.694 | 2.670 | 2.673 | 211,210 | -0.00(-0.11%) |
Sep 01, 2009 | 2.688 | 2.724 | 2.676 | 2.676 | 306,828 | -0.04(-1.56%) |
Aug 31, 2009 | 2.633 | 2.724 | 2.633 | 2.718 | 388,852 | +0.01(+0.29%) |
Aug 28, 2009 | 2.715 | 2.736 | 2.694 | 2.710 | 422,166 | +0.00(+0.04%) |
Aug 27, 2009 | 2.679 | 2.709 | 2.673 | 2.709 | 468,444 | +0.03(+1.13%) |
Aug 26, 2009 | 2.685 | 2.697 | 2.679 | 2.679 | 416,150 | +0.00(+0.00%) |
Aug 25, 2009 | 2.682 | 2.697 | 2.673 | 2.679 | 602,416 | -0.00(-0.14%) |
Aug 24, 2009 | 2.682 | 2.697 | 2.673 | 2.682 | 416,025 | +0.00(+0.03%) |
Aug 21, 2009 | 2.682 | 2.694 | 2.667 | 2.682 | 375,555 | -0.00(-0.10%) |
Aug 20, 2009 | 2.667 | 2.688 | 2.657 | 2.684 | 372,707 | +0.02(+0.67%) |
Aug 19, 2009 | 2.654 | 2.673 | 2.615 | 2.667 | 329,709 | +0.00(+0.11%) |
Aug 18, 2009 | 2.636 | 2.670 | 2.618 | 2.664 | 352,645 | +0.02(+0.92%) |
Aug 17, 2009 | 2.664 | 2.664 | 2.603 | 2.639 | 388,157 | -0.04(-1.47%) |
Aug 14, 2009 | 2.664 | 2.688 | 2.639 | 2.679 | 348,010 | -0.01(-0.23%) |
Aug 13, 2009 | 2.682 | 2.694 | 2.664 | 2.685 | 442,841 | +0.00(+0.11%) |
Aug 12, 2009 | 2.673 | 2.700 | 2.648 | 2.682 | 408,644 | +0.00(+0.00%) |
Aug 11, 2009 | 2.730 | 2.730 | 2.674 | 2.682 | 309,086 | -0.05(-1.78%) |
Aug 10, 2009 | 2.700 | 2.742 | 2.688 | 2.730 | 670,975 | -0.01(-0.22%) |
Aug 07, 2009 | 2.688 | 2.755 | 2.688 | 2.736 | 857,917 | +0.07(+2.73%) |
Aug 06, 2009 | 2.667 | 2.715 | 2.609 | 2.664 | 533,166 | +0.01(+0.34%) |
Aug 05, 2009 | 2.660 | 2.679 | 2.582 | 2.654 | 564,016 | +0.01(+0.23%) |
Aug 04, 2009 | 2.660 | 2.670 | 2.633 | 2.648 | 452,094 | +0.01(+0.46%) |