Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.150 | 3.150 | 2.940 | 3.000 | 19,755 | -0.11(-3.54%) |
Aug 28, 2009 | 3.080 | 3.120 | 3.050 | 3.110 | 14,411 | +0.10(+3.32%) |
Aug 27, 2009 | 3.050 | 3.050 | 2.950 | 3.010 | 9,958 | -0.04(-1.31%) |
Aug 26, 2009 | 3.020 | 3.080 | 3.010 | 3.050 | 38,128 | +0.15(+5.17%) |
Aug 25, 2009 | 2.900 | 2.950 | 2.880 | 2.900 | 13,300 | +0.01(+0.35%) |
Aug 24, 2009 | 2.940 | 2.940 | 2.770 | 2.890 | 8,300 | +0.11(+3.96%) |
Aug 21, 2009 | 2.800 | 2.850 | 2.780 | 2.780 | 9,156 | +0.00(+0.00%) |
Aug 20, 2009 | 2.800 | 2.800 | 2.780 | 2.780 | 800 | -0.04(-1.42%) |
Aug 19, 2009 | 2.810 | 2.820 | 2.750 | 2.820 | 10,928 | +0.00(+0.00%) |
Aug 18, 2009 | 2.550 | 2.830 | 2.550 | 2.820 | 10,825 | +0.18(+6.82%) |
Aug 17, 2009 | 2.820 | 2.820 | 2.560 | 2.640 | 26,830 | -0.34(-11.41%) |
Aug 14, 2009 | 3.080 | 3.080 | 2.900 | 2.980 | 10,013 | -0.05(-1.65%) |
Aug 13, 2009 | 3.020 | 3.050 | 3.010 | 3.030 | 11,650 | +0.04(+1.34%) |
Aug 12, 2009 | 2.850 | 3.000 | 2.850 | 2.990 | 5,907 | +0.12(+4.18%) |
Aug 11, 2009 | 3.050 | 3.050 | 2.780 | 2.870 | 27,901 | -0.20(-6.51%) |
Aug 10, 2009 | 3.150 | 3.150 | 3.030 | 3.070 | 22,552 | +0.02(+0.66%) |
Aug 07, 2009 | 3.000 | 3.060 | 3.000 | 3.050 | 19,600 | +0.09(+3.04%) |
Aug 06, 2009 | 3.100 | 3.100 | 2.960 | 2.960 | 28,810 | -0.11(-3.58%) |
Aug 05, 2009 | 3.200 | 3.200 | 3.040 | 3.070 | 23,100 | -0.04(-1.29%) |
Aug 04, 2009 | 3.090 | 3.150 | 3.050 | 3.110 | 19,205 | +0.04(+1.30%) |
Jul 31, 2009 | 3.050 | 3.090 | 2.970 | 3.070 | 12,930 | +0.12(+4.07%) |
Jul 30, 2009 | 2.850 | 2.960 | 2.850 | 2.950 | 26,209 | +0.25(+9.26%) |
Jul 29, 2009 | 2.800 | 2.800 | 2.700 | 2.700 | 4,750 | -0.16(-5.59%) |
Jul 28, 2009 | 2.940 | 2.940 | 2.800 | 2.860 | 7,564 | -0.04(-1.38%) |
Jul 27, 2009 | 3.000 | 2.980 | 2.840 | 2.900 | 37,000 | +0.01(+0.35%) |
Jul 24, 2009 | 2.800 | 2.890 | 2.800 | 2.890 | 11,500 | +0.07(+2.48%) |
Jul 23, 2009 | 2.790 | 2.820 | 2.770 | 2.820 | 12,568 | +0.07(+2.55%) |
Jul 22, 2009 | 2.500 | 2.760 | 2.500 | 2.750 | 8,325 | +0.20(+7.84%) |
Jul 21, 2009 | 2.670 | 2.670 | 2.540 | 2.550 | 1,900 | -0.12(-4.49%) |
Jul 20, 2009 | 2.600 | 2.680 | 2.600 | 2.670 | 29,680 | +0.07(+2.69%) |
Jul 17, 2009 | 2.530 | 2.600 | 2.530 | 2.600 | 1,200 | +0.06(+2.36%) |
Jul 16, 2009 | 2.550 | 2.670 | 2.440 | 2.540 | 12,000 | +0.03(+1.20%) |
Jul 15, 2009 | 2.380 | 2.530 | 2.330 | 2.510 | 6,900 | +0.24(+10.57%) |
Jul 14, 2009 | 2.210 | 2.400 | 2.200 | 2.270 | 14,812 | +0.02(+0.89%) |
Jul 13, 2009 | 2.130 | 2.250 | 2.070 | 2.250 | 8,600 | +0.12(+5.63%) |
Jul 10, 2009 | 2.160 | 2.160 | 2.130 | 2.130 | 7,300 | -0.05(-2.29%) |
Jul 09, 2009 | 2.070 | 2.220 | 2.070 | 2.180 | 11,404 | +0.17(+8.46%) |
Jul 08, 2009 | 2.200 | 2.260 | 1.990 | 2.010 | 18,029 | -0.36(-15.19%) |
Jul 07, 2009 | 2.460 | 2.480 | 2.370 | 2.370 | 4,178 | -0.07(-2.87%) |
Jul 06, 2009 | 2.450 | 2.450 | 2.400 | 2.440 | 13,150 | -0.16(-6.15%) |
Jul 03, 2009 | 2.450 | 2.600 | 2.600 | 2.600 | 800 | +0.00(+0.00%) |
Jul 02, 2009 | 2.450 | 2.600 | 2.450 | 2.600 | 800 | -0.04(-1.52%) |
Jun 30, 2009 | 2.600 | 2.750 | 2.600 | 2.640 | 14,471 | -0.09(-3.30%) |
Jun 29, 2009 | 2.960 | 2.960 | 2.730 | 2.730 | 31,090 | -0.15(-5.21%) |
Jun 26, 2009 | 2.750 | 2.880 | 2.490 | 2.880 | 18,600 | +0.17(+6.27%) |
Jun 25, 2009 | 2.600 | 2.730 | 2.700 | 2.710 | 3,300 | +0.09(+3.44%) |
Jun 24, 2009 | 2.640 | 2.750 | 2.610 | 2.620 | 21,500 | +0.12(+4.80%) |
Jun 23, 2009 | 2.410 | 2.550 | 2.350 | 2.500 | 10,628 | +0.04(+1.63%) |
Jun 22, 2009 | 3.050 | 3.050 | 2.430 | 2.460 | 34,025 | -0.37(-13.07%) |
Jun 19, 2009 | 2.900 | 3.100 | 2.830 | 2.830 | 17,878 | +0.08(+2.91%) |
Jun 18, 2009 | 2.650 | 2.780 | 2.630 | 2.750 | 12,700 | +0.09(+3.38%) |
Jun 17, 2009 | 2.660 | 2.750 | 2.350 | 2.660 | 24,650 | +0.06(+2.31%) |
Jun 16, 2009 | 2.800 | 2.850 | 2.590 | 2.600 | 19,381 | -0.20(-7.14%) |
Jun 15, 2009 | 3.050 | 3.050 | 2.800 | 2.800 | 8,452 | -0.30(-9.68%) |
Jun 12, 2009 | 3.320 | 3.320 | 3.030 | 3.100 | 13,170 | -0.10(-3.13%) |
Jun 11, 2009 | 2.950 | 3.300 | 2.940 | 3.200 | 17,027 | +0.25(+8.47%) |
Jun 10, 2009 | 3.290 | 3.290 | 2.880 | 2.950 | 18,210 | +0.03(+1.03%) |
Jun 09, 2009 | 3.300 | 3.110 | 2.770 | 2.920 | 16,744 | -0.19(-6.11%) |
Jun 08, 2009 | 3.380 | 3.380 | 2.920 | 3.110 | 35,730 | -0.23(-6.89%) |
Jun 05, 2009 | 3.400 | 3.400 | 3.320 | 3.340 | 5,445 | +0.14(+4.37%) |
Jun 04, 2009 | 2.820 | 3.400 | 2.820 | 3.200 | 41,120 | +0.38(+13.48%) |
Jun 03, 2009 | 2.870 | 2.910 | 2.760 | 2.820 | 34,749 | -0.03(-1.05%) |
Jun 02, 2009 | 2.900 | 2.950 | 2.730 | 2.850 | 25,300 | -0.01(-0.35%) |