Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.870 | 2.870 | 2.800 | 2.810 | 1,500 | -0.14(-4.75%) |
Oct 29, 2009 | 2.770 | 2.950 | 2.770 | 2.950 | 4,300 | +0.18(+6.50%) |
Oct 28, 2009 | 2.880 | 2.880 | 2.770 | 2.770 | 4,600 | -0.12(-4.15%) |
Oct 27, 2009 | 2.920 | 2.939 | 2.890 | 2.890 | 1,950 | -0.05(-1.70%) |
Oct 26, 2009 | 2.920 | 2.980 | 2.920 | 2.940 | 2,600 | +0.07(+2.44%) |
Oct 23, 2009 | 2.880 | 2.880 | 2.870 | 2.870 | 11,787 | -0.02(-0.80%) |
Oct 22, 2009 | 2.900 | 2.900 | 2.890 | 2.893 | 2,600 | -0.02(-0.58%) |
Oct 21, 2009 | 2.940 | 3.010 | 2.890 | 2.910 | 13,050 | -0.04(-1.35%) |
Oct 20, 2009 | 2.960 | 2.990 | 2.950 | 2.950 | 7,130 | -0.10(-3.28%) |
Oct 19, 2009 | 3.080 | 3.080 | 2.990 | 3.050 | 6,675 | +0.00(+0.00%) |
Oct 16, 2009 | 3.100 | 3.100 | 3.050 | 3.050 | 4,800 | -0.05(-1.61%) |
Oct 15, 2009 | 3.050 | 3.100 | 3.050 | 3.100 | 3,800 | +0.03(+1.03%) |
Oct 14, 2009 | 3.070 | 3.070 | 3.020 | 3.068 | 2,850 | +0.04(+1.26%) |
Oct 13, 2009 | 3.130 | 3.130 | 3.030 | 3.030 | 13,662 | -0.06(-1.94%) |
Oct 12, 2009 | 3.080 | 3.150 | 3.030 | 3.090 | 13,150 | +0.04(+1.31%) |
Oct 09, 2009 | 3.150 | 3.150 | 3.050 | 3.050 | 21,636 | -0.13(-4.09%) |
Oct 08, 2009 | 3.150 | 3.180 | 3.150 | 3.180 | 19,550 | +0.08(+2.58%) |
Oct 07, 2009 | 2.940 | 3.100 | 2.940 | 3.100 | 2,278 | -0.01(-0.32%) |
Oct 06, 2009 | 3.140 | 3.200 | 3.080 | 3.110 | 5,900 | -0.06(-1.89%) |
Oct 05, 2009 | 3.170 | 3.170 | 3.170 | 3.170 | 200 | +0.01(+0.32%) |
Oct 02, 2009 | 3.180 | 3.180 | 3.127 | 3.160 | 1,770 | -0.05(-1.56%) |
Oct 01, 2009 | 3.390 | 3.390 | 3.210 | 3.210 | 4,750 | -0.05(-1.53%) |
Sep 30, 2009 | 3.360 | 3.360 | 3.110 | 3.260 | 18,238 | +0.18(+5.84%) |
Sep 29, 2009 | 3.140 | 3.140 | 3.000 | 3.080 | 5,505 | +0.06(+1.99%) |
Sep 28, 2009 | 3.140 | 3.140 | 3.000 | 3.020 | 14,950 | -0.12(-3.82%) |
Sep 25, 2009 | 3.280 | 3.280 | 3.100 | 3.140 | 10,050 | -0.14(-4.27%) |
Sep 24, 2009 | 3.380 | 3.380 | 3.280 | 3.280 | 4,530 | -0.12(-3.53%) |
Sep 23, 2009 | 3.480 | 3.530 | 3.370 | 3.400 | 1,135 | -0.06(-1.73%) |
Sep 22, 2009 | 3.100 | 3.460 | 3.100 | 3.460 | 2,937 | +0.22(+6.79%) |
Sep 21, 2009 | 3.390 | 3.390 | 3.150 | 3.240 | 14,295 | -0.16(-4.71%) |
Sep 18, 2009 | 3.670 | 3.670 | 3.400 | 3.400 | 12,100 | -0.10(-2.86%) |
Sep 17, 2009 | 3.520 | 3.647 | 3.470 | 3.500 | 29,246 | +0.00(+0.00%) |
Sep 16, 2009 | 4.190 | 4.190 | 3.460 | 3.500 | 40,523 | -0.34(-8.85%) |
Sep 15, 2009 | 3.690 | 3.950 | 3.640 | 3.840 | 6,710 | +0.16(+4.35%) |
Sep 14, 2009 | 3.080 | 3.720 | 3.080 | 3.680 | 16,330 | +0.30(+8.88%) |
Sep 11, 2009 | 3.500 | 3.500 | 3.300 | 3.380 | 13,100 | -0.17(-4.79%) |
Sep 10, 2009 | 3.920 | 3.920 | 3.420 | 3.550 | 14,460 | -0.32(-8.27%) |
Sep 09, 2009 | 3.900 | 3.950 | 3.870 | 3.870 | 1,300 | +0.02(+0.52%) |
Sep 08, 2009 | 3.850 | 3.850 | 3.800 | 3.850 | 22,750 | +0.06(+1.58%) |
Sep 04, 2009 | 3.880 | 3.880 | 3.750 | 3.790 | 18,063 | +0.04(+1.07%) |
Sep 03, 2009 | 3.700 | 3.797 | 3.700 | 3.750 | 5,600 | +0.00(+0.00%) |
Sep 02, 2009 | 3.600 | 3.780 | 3.300 | 3.750 | 23,780 | +0.05(+1.35%) |
Sep 01, 2009 | 3.780 | 3.880 | 3.340 | 3.700 | 25,490 | -0.05(-1.33%) |
Aug 31, 2009 | 3.800 | 3.800 | 3.470 | 3.750 | 15,577 | +0.28(+8.07%) |
Aug 28, 2009 | 3.370 | 3.470 | 3.350 | 3.470 | 9,590 | +0.15(+4.51%) |
Aug 27, 2009 | 3.250 | 3.320 | 3.250 | 3.320 | 3,600 | +0.01(+0.31%) |
Aug 26, 2009 | 3.300 | 3.350 | 3.300 | 3.310 | 5,050 | +0.01(+0.30%) |
Aug 25, 2009 | 3.300 | 3.380 | 3.300 | 3.300 | 17,400 | +0.05(+1.54%) |
Aug 24, 2009 | 3.370 | 3.370 | 3.150 | 3.250 | 10,670 | +0.07(+2.20%) |
Aug 21, 2009 | 3.184 | 3.290 | 3.180 | 3.180 | 3,850 | +0.00(+0.00%) |
Aug 20, 2009 | 3.160 | 3.200 | 3.140 | 3.180 | 4,300 | +0.02(+0.63%) |
Aug 19, 2009 | 3.140 | 3.330 | 3.140 | 3.160 | 5,093 | +0.01(+0.32%) |
Aug 18, 2009 | 3.250 | 3.250 | 3.150 | 3.150 | 740 | -0.05(-1.56%) |
Aug 17, 2009 | 3.100 | 3.280 | 3.100 | 3.200 | 21,601 | +0.00(+0.00%) |
Aug 14, 2009 | 3.100 | 3.200 | 3.100 | 3.200 | 12,319 | +0.10(+3.23%) |
Aug 13, 2009 | 3.180 | 3.180 | 2.750 | 3.100 | 38,596 | -0.08(-2.52%) |
Aug 12, 2009 | 3.250 | 3.250 | 3.180 | 3.180 | 3,446 | -0.02(-0.63%) |
Aug 11, 2009 | 3.140 | 3.340 | 3.140 | 3.200 | 6,600 | +0.00(+0.00%) |
Aug 10, 2009 | 3.140 | 3.230 | 3.140 | 3.200 | 5,040 | +0.05(+1.59%) |
Aug 07, 2009 | 3.190 | 3.270 | 3.150 | 3.150 | 4,500 | -0.11(-3.37%) |
Aug 06, 2009 | 3.250 | 3.260 | 3.250 | 3.260 | 1,100 | -0.03(-0.91%) |
Aug 05, 2009 | 3.170 | 3.380 | 3.123 | 3.290 | 28,499 | +0.10(+3.13%) |
Aug 04, 2009 | 3.180 | 3.205 | 3.130 | 3.190 | 8,143 | +0.00(+0.00%) |