Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.117 | 3.394 | 3.025 | 3.100 | 225,846 | -0.01(-0.27%) |
Aug 28, 2009 | 2.765 | 3.134 | 2.765 | 3.109 | 38,584 | +0.37(+13.45%) |
Aug 27, 2009 | 2.682 | 2.790 | 2.682 | 2.740 | 7,976 | +0.07(+2.51%) |
Aug 26, 2009 | 2.598 | 2.673 | 2.589 | 2.673 | 5,508 | +0.08(+2.90%) |
Aug 25, 2009 | 2.598 | 2.598 | 2.564 | 2.598 | 4,323 | +0.03(+0.98%) |
Aug 24, 2009 | 2.514 | 2.589 | 2.514 | 2.573 | 6,077 | +0.06(+2.33%) |
Aug 21, 2009 | 2.556 | 2.556 | 2.506 | 2.514 | 325,082 | +0.00(+0.00%) |
Aug 20, 2009 | 2.522 | 2.522 | 2.506 | 2.514 | 92,951 | -0.01(-0.33%) |
Aug 19, 2009 | 2.623 | 2.648 | 2.522 | 2.522 | 15,220 | -0.11(-4.14%) |
Aug 18, 2009 | 2.640 | 2.663 | 2.631 | 2.631 | 16,956 | -0.01(-0.32%) |
Aug 17, 2009 | 2.648 | 2.648 | 2.581 | 2.640 | 13,474 | -0.04(-1.56%) |
Aug 13, 2009 | 2.682 | 2.682 | 2.682 | 2.682 | 477 | +0.00(+0.00%) |
Aug 12, 2009 | 2.841 | 2.841 | 2.598 | 2.682 | 39,407 | -0.22(-7.51%) |
Aug 11, 2009 | 2.682 | 2.899 | 2.640 | 2.899 | 22,702 | +0.23(+8.46%) |
Aug 10, 2009 | 2.765 | 2.765 | 2.673 | 2.673 | 15,659 | -0.08(-3.04%) |
Aug 07, 2009 | 2.807 | 2.815 | 2.749 | 2.757 | 19,485 | -0.13(-4.64%) |
Aug 06, 2009 | 3.042 | 3.042 | 2.874 | 2.891 | 27,175 | -0.13(-4.17%) |
Aug 05, 2009 | 2.891 | 3.042 | 2.891 | 3.017 | 58,684 | +0.15(+5.39%) |
Aug 04, 2009 | 2.857 | 2.862 | 2.841 | 2.862 | 2,426 | -0.07(-2.40%) |
Aug 03, 2009 | 2.857 | 2.933 | 2.849 | 2.933 | 3,341 | +0.01(+0.29%) |
Jul 31, 2009 | 2.924 | 2.933 | 2.924 | 2.925 | 5,837 | +0.17(+6.08%) |
Jul 30, 2009 | 3.008 | 3.008 | 2.757 | 2.757 | 18,171 | -0.25(-8.35%) |
Jul 29, 2009 | 3.100 | 3.117 | 2.950 | 3.008 | 24,225 | -0.13(-4.27%) |
Jul 28, 2009 | 3.156 | 3.176 | 3.142 | 3.142 | 1,312 | +0.03(+1.08%) |
Jul 27, 2009 | 3.059 | 3.159 | 2.966 | 3.109 | 15,036 | +0.13(+4.42%) |
Jul 24, 2009 | 2.975 | 3.436 | 2.925 | 2.977 | 40,043 | +0.00(+0.08%) |
Jul 23, 2009 | 2.916 | 3.017 | 2.916 | 2.975 | 10,373 | +0.13(+4.41%) |
Jul 22, 2009 | 2.933 | 2.942 | 2.723 | 2.849 | 31,276 | -0.08(-2.86%) |
Jul 21, 2009 | 2.816 | 2.962 | 2.640 | 2.933 | 13,317 | +0.00(+0.00%) |
Jul 20, 2009 | 2.933 | 3.092 | 2.807 | 2.933 | 10,830 | -0.08(-2.51%) |
Jul 17, 2009 | 3.059 | 3.059 | 2.941 | 3.008 | 7,444 | -0.03(-1.10%) |
Jul 16, 2009 | 3.134 | 3.134 | 3.017 | 3.042 | 12,700 | +0.02(+0.55%) |
Jul 15, 2009 | 3.059 | 3.117 | 3.024 | 3.025 | 9,139 | +0.05(+1.69%) |
Jul 14, 2009 | 3.033 | 3.168 | 2.975 | 2.975 | 27,508 | +0.12(+4.11%) |
Jul 13, 2009 | 2.858 | 2.858 | 2.858 | 2.858 | 358 | +0.04(+1.49%) |
Jul 10, 2009 | 3.126 | 3.126 | 2.816 | 2.816 | 835 | +0.06(+2.13%) |
Jul 08, 2009 | 2.757 | 2.757 | 2.757 | 2.757 | 0 | +0.20(+7.87%) |
Jul 07, 2009 | 2.648 | 2.648 | 2.556 | 2.556 | 14,629 | -0.10(-3.79%) |
Jul 06, 2009 | 2.927 | 2.941 | 2.648 | 2.656 | 18,980 | -0.21(-7.31%) |
Jul 02, 2009 | 3.050 | 3.050 | 2.832 | 2.866 | 18,245 | -0.35(-10.94%) |
Jul 01, 2009 | 3.218 | 3.218 | 3.218 | 3.218 | 844 | +0.08(+2.40%) |
Jun 30, 2009 | 3.142 | 3.142 | 3.142 | 3.142 | 596 | -0.08(-2.60%) |
Jun 29, 2009 | 3.017 | 3.226 | 3.008 | 3.226 | 5,979 | +0.04(+1.32%) |
Jun 26, 2009 | 2.866 | 3.184 | 2.857 | 3.184 | 9,864 | +0.18(+5.85%) |
Jun 25, 2009 | 3.042 | 3.042 | 2.933 | 3.008 | 8,459 | -0.02(-0.55%) |
Jun 24, 2009 | 3.059 | 3.109 | 3.025 | 3.025 | 7,588 | -0.03(-1.10%) |
Jun 23, 2009 | 3.067 | 3.067 | 3.059 | 3.059 | 614 | -0.01(-0.28%) |
Jun 22, 2009 | 3.134 | 3.134 | 3.059 | 3.067 | 2,028 | -0.13(-4.19%) |
Jun 19, 2009 | 3.059 | 3.201 | 3.059 | 3.201 | 5,584 | +0.13(+4.37%) |
Jun 18, 2009 | 3.193 | 3.193 | 3.059 | 3.067 | 7,040 | -0.13(-3.95%) |
Jun 17, 2009 | 3.335 | 3.335 | 3.159 | 3.193 | 10,262 | -0.16(-4.74%) |
Jun 16, 2009 | 3.494 | 3.519 | 3.352 | 3.352 | 13,629 | -0.13(-3.61%) |
Jun 15, 2009 | 3.478 | 3.478 | 3.478 | 3.478 | 835 | -0.01(-0.18%) |
Jun 12, 2009 | 3.484 | 3.484 | 3.484 | 3.484 | 119 | -0.01(-0.30%) |
Jun 11, 2009 | 3.494 | 3.494 | 3.419 | 3.494 | 11,836 | +0.18(+5.57%) |
Jun 10, 2009 | 3.337 | 3.337 | 3.310 | 3.310 | 477 | -0.18(-5.05%) |
Jun 09, 2009 | 3.394 | 3.486 | 3.319 | 3.486 | 7,311 | +0.06(+1.71%) |
Jun 08, 2009 | 3.318 | 3.427 | 3.276 | 3.427 | 8,509 | +0.08(+2.25%) |
Jun 05, 2009 | 3.176 | 3.352 | 3.176 | 3.352 | 10,629 | +0.00(+0.00%) |
Jun 04, 2009 | 3.218 | 3.352 | 3.209 | 3.352 | 8,268 | -0.04(-1.23%) |
Jun 03, 2009 | 3.251 | 3.394 | 3.201 | 3.394 | 3,066 | +0.14(+4.38%) |
Jun 02, 2009 | 3.478 | 3.478 | 3.176 | 3.251 | 2,207 | +0.00(+0.00%) |