Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.770 | 2.850 | 2.500 | 2.670 | 587,254 | -0.11(-3.96%) |
Oct 29, 2009 | 2.600 | 2.830 | 2.590 | 2.780 | 780,365 | +0.32(+13.01%) |
Oct 28, 2009 | 2.610 | 2.650 | 2.420 | 2.460 | 704,710 | -0.20(-7.52%) |
Oct 27, 2009 | 2.610 | 2.790 | 2.590 | 2.660 | 577,317 | -0.09(-3.27%) |
Oct 26, 2009 | 2.860 | 3.040 | 2.671 | 2.750 | 717,758 | -0.22(-7.41%) |
Oct 23, 2009 | 2.990 | 3.020 | 2.960 | 2.970 | 477,914 | +0.08(+2.77%) |
Oct 22, 2009 | 3.050 | 3.050 | 2.840 | 2.890 | 804,533 | -0.12(-3.99%) |
Oct 21, 2009 | 3.010 | 3.120 | 2.870 | 3.010 | 593,874 | +0.05(+1.69%) |
Oct 20, 2009 | 2.910 | 2.980 | 2.900 | 2.960 | 542,440 | -0.14(-4.52%) |
Oct 19, 2009 | 3.200 | 3.200 | 3.010 | 3.100 | 414,024 | +0.04(+1.31%) |
Oct 16, 2009 | 2.970 | 3.090 | 2.950 | 3.060 | 382,064 | +0.04(+1.32%) |
Oct 15, 2009 | 3.000 | 3.140 | 3.000 | 3.020 | 719,492 | -0.16(-5.03%) |
Oct 14, 2009 | 3.250 | 3.290 | 3.110 | 3.180 | 591,174 | +0.01(+0.32%) |
Oct 13, 2009 | 3.160 | 3.230 | 3.030 | 3.170 | 685,631 | +0.07(+2.25%) |
Oct 12, 2009 | 3.180 | 3.230 | 3.030 | 3.100 | 769,962 | +0.08(+2.65%) |
Oct 09, 2009 | 2.950 | 3.060 | 2.940 | 3.020 | 420,849 | -0.01(-0.33%) |
Oct 08, 2009 | 3.030 | 3.080 | 2.950 | 3.030 | 1,134,145 | +0.06(+2.02%) |
Oct 07, 2009 | 3.000 | 3.000 | 2.850 | 2.970 | 901,067 | -0.03(-1.00%) |
Oct 06, 2009 | 2.890 | 3.030 | 2.830 | 3.000 | 1,772,610 | +0.25(+9.09%) |
Oct 05, 2009 | 2.750 | 2.780 | 2.620 | 2.750 | 431,104 | +0.13(+4.96%) |
Oct 02, 2009 | 2.570 | 2.730 | 2.530 | 2.620 | 704,875 | -0.01(-0.38%) |
Oct 01, 2009 | 2.770 | 2.840 | 2.600 | 2.630 | 594,349 | -0.17(-6.07%) |
Sep 30, 2009 | 2.870 | 2.870 | 2.730 | 2.800 | 858,389 | +0.06(+2.19%) |
Sep 29, 2009 | 2.510 | 2.740 | 2.500 | 2.740 | 621,561 | +0.11(+4.18%) |
Sep 28, 2009 | 2.590 | 2.670 | 2.510 | 2.630 | 634,101 | +0.14(+5.63%) |
Sep 25, 2009 | 2.510 | 2.560 | 2.420 | 2.490 | 842,178 | -0.11(-4.23%) |
Sep 24, 2009 | 2.900 | 2.900 | 2.560 | 2.600 | 832,232 | -0.15(-5.46%) |
Sep 23, 2009 | 2.960 | 2.960 | 2.740 | 2.750 | 754,043 | -0.11(-3.84%) |
Sep 22, 2009 | 2.970 | 3.030 | 2.820 | 2.860 | 1,041,298 | +0.09(+3.25%) |
Sep 21, 2009 | 2.860 | 2.860 | 2.670 | 2.770 | 725,334 | -0.14(-4.81%) |
Sep 18, 2009 | 2.970 | 2.970 | 2.650 | 2.910 | 967,259 | +0.04(+1.39%) |
Sep 17, 2009 | 3.010 | 3.010 | 2.820 | 2.870 | 1,925,023 | -0.23(-7.42%) |
Sep 16, 2009 | 2.960 | 3.290 | 2.850 | 3.100 | 1,460,063 | +0.26(+9.16%) |
Sep 15, 2009 | 2.730 | 2.850 | 2.640 | 2.840 | 642,067 | +0.16(+5.97%) |
Sep 14, 2009 | 2.760 | 2.800 | 2.550 | 2.680 | 737,838 | -0.16(-5.63%) |
Sep 11, 2009 | 2.800 | 2.970 | 2.800 | 2.840 | 1,058,881 | +0.12(+4.41%) |
Sep 10, 2009 | 2.540 | 2.720 | 2.500 | 2.720 | 442,557 | +0.18(+7.09%) |
Sep 09, 2009 | 2.540 | 2.790 | 2.500 | 2.540 | 983,505 | +0.00(+0.00%) |
Sep 08, 2009 | 2.590 | 2.680 | 2.500 | 2.540 | 792,972 | +0.08(+3.25%) |
Sep 04, 2009 | 2.390 | 2.480 | 2.290 | 2.460 | 439,975 | +0.07(+2.93%) |
Sep 03, 2009 | 2.280 | 2.400 | 2.200 | 2.390 | 868,392 | +0.17(+7.66%) |
Sep 02, 2009 | 2.070 | 2.230 | 2.010 | 2.220 | 611,565 | +0.20(+9.90%) |
Sep 01, 2009 | 2.140 | 2.150 | 1.970 | 2.020 | 409,979 | -0.07(-3.35%) |
Aug 31, 2009 | 2.050 | 2.100 | 1.990 | 2.090 | 169,239 | +0.03(+1.46%) |
Aug 28, 2009 | 2.050 | 2.090 | 2.000 | 2.060 | 290,518 | +0.05(+2.49%) |
Aug 27, 2009 | 2.050 | 2.050 | 1.920 | 2.010 | 143,692 | +0.01(+0.50%) |
Aug 26, 2009 | 2.030 | 2.030 | 1.920 | 2.000 | 166,233 | -0.03(-1.48%) |
Aug 25, 2009 | 2.060 | 2.060 | 1.980 | 2.030 | 174,499 | +0.03(+1.50%) |
Aug 24, 2009 | 2.010 | 2.050 | 1.960 | 2.000 | 193,137 | +0.01(+0.50%) |
Aug 21, 2009 | 2.000 | 2.020 | 1.960 | 1.990 | 204,887 | +0.05(+2.58%) |
Aug 20, 2009 | 1.950 | 1.950 | 1.910 | 1.940 | 80,502 | +0.01(+0.52%) |
Aug 19, 2009 | 1.800 | 1.950 | 1.800 | 1.930 | 151,102 | +0.06(+3.21%) |
Aug 18, 2009 | 1.820 | 1.900 | 1.820 | 1.870 | 187,486 | +0.08(+4.50%) |
Aug 17, 2009 | 1.880 | 1.880 | 1.750 | 1.790 | 461,710 | -0.19(-9.62%) |
Aug 14, 2009 | 2.030 | 2.079 | 1.920 | 1.980 | 211,120 | -0.06(-2.94%) |
Aug 13, 2009 | 2.020 | 2.120 | 2.020 | 2.040 | 301,821 | +0.06(+3.03%) |
Aug 12, 2009 | 1.880 | 1.990 | 1.880 | 1.980 | 152,175 | +0.05(+2.59%) |
Aug 11, 2009 | 2.020 | 2.020 | 1.870 | 1.930 | 308,908 | -0.06(-3.02%) |
Aug 10, 2009 | 2.000 | 2.070 | 1.970 | 1.990 | 215,438 | -0.07(-3.40%) |
Aug 07, 2009 | 2.110 | 2.140 | 2.030 | 2.060 | 247,903 | +0.00(+0.00%) |
Aug 06, 2009 | 2.100 | 2.120 | 2.050 | 2.060 | 404,668 | -0.01(-0.48%) |
Aug 05, 2009 | 2.080 | 2.080 | 1.990 | 2.070 | 272,012 | +0.03(+1.47%) |
Aug 04, 2009 | 2.040 | 2.100 | 1.990 | 2.040 | 388,709 | -0.03(-1.44%) |