Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.011 | 3.020 | 2.909 | 2.909 | 6,137 | -0.07(-2.29%) |
Aug 27, 2009 | 3.046 | 2.977 | 2.977 | 2.977 | 9,168 | +0.00(+0.00%) |
Aug 26, 2009 | 3.011 | 3.020 | 2.918 | 2.977 | 20,513 | +0.13(+4.48%) |
Aug 25, 2009 | 2.854 | 2.994 | 2.850 | 2.850 | 5,362 | -0.03(-0.89%) |
Aug 24, 2009 | 3.011 | 3.011 | 2.875 | 2.875 | 9,228 | -0.11(-3.70%) |
Aug 21, 2009 | 2.969 | 2.986 | 2.960 | 2.986 | 7,174 | +0.04(+1.44%) |
Aug 20, 2009 | 2.782 | 2.943 | 2.773 | 2.943 | 9,521 | -0.03(-1.14%) |
Aug 19, 2009 | 2.799 | 2.977 | 2.799 | 2.977 | 1,996 | +0.26(+9.37%) |
Aug 18, 2009 | 2.680 | 2.969 | 2.680 | 2.722 | 24,611 | -0.04(-1.54%) |
Aug 17, 2009 | 3.063 | 3.063 | 2.680 | 2.765 | 47,203 | -0.26(-8.71%) |
Aug 14, 2009 | 2.993 | 3.028 | 2.993 | 3.028 | 2,568 | +0.05(+1.71%) |
Aug 13, 2009 | 3.122 | 3.122 | 2.977 | 2.977 | 127,971 | +0.29(+10.76%) |
Aug 12, 2009 | 2.765 | 2.824 | 2.688 | 2.688 | 7,020 | -0.20(-6.89%) |
Aug 11, 2009 | 3.095 | 3.130 | 2.887 | 2.887 | 11,658 | -0.09(-3.03%) |
Aug 10, 2009 | 3.148 | 3.148 | 2.731 | 2.977 | 21,786 | -0.17(-5.41%) |
Aug 07, 2009 | 3.190 | 3.233 | 3.105 | 3.148 | 15,695 | -0.04(-1.33%) |
Aug 06, 2009 | 3.190 | 3.190 | 3.088 | 3.190 | 11,130 | +0.03(+1.08%) |
Aug 05, 2009 | 3.190 | 3.190 | 3.156 | 3.156 | 1,528 | -0.03(-1.07%) |
Aug 04, 2009 | 2.921 | 3.190 | 2.921 | 3.190 | 5,254 | -0.01(-0.27%) |
Aug 03, 2009 | 3.011 | 3.199 | 3.011 | 3.199 | 13,606 | +0.26(+8.99%) |
Jul 31, 2009 | 2.850 | 2.935 | 2.850 | 2.935 | 29,246 | +0.09(+3.29%) |
Jul 30, 2009 | 2.620 | 2.884 | 2.595 | 2.841 | 61,912 | +0.30(+11.71%) |
Jul 29, 2009 | 2.340 | 2.544 | 2.339 | 2.544 | 2,017 | -0.01(-0.33%) |
Jul 28, 2009 | 2.518 | 2.552 | 2.467 | 2.552 | 1,998 | +0.00(+0.00%) |
Jul 27, 2009 | 2.552 | 2.552 | 2.467 | 2.552 | 10,945 | -0.00(-0.00%) |
Jul 24, 2009 | 2.552 | 2.552 | 2.552 | 2.552 | 2,468 | -0.03(-1.31%) |
Jul 23, 2009 | 2.586 | 2.586 | 2.586 | 2.586 | 235 | +0.19(+7.80%) |
Jul 22, 2009 | 2.552 | 2.552 | 2.399 | 2.399 | 1,789 | -0.15(-6.00%) |
Jul 21, 2009 | 2.595 | 2.595 | 2.484 | 2.552 | 2,468 | +0.07(+2.74%) |
Jul 20, 2009 | 2.433 | 2.654 | 2.331 | 2.484 | 21,930 | -0.20(-7.30%) |
Jul 17, 2009 | 2.681 | 2.681 | 2.680 | 2.680 | 5,524 | +0.03(+1.29%) |
Jul 16, 2009 | 2.663 | 2.663 | 2.595 | 2.646 | 8,402 | -0.03(-1.27%) |
Jul 15, 2009 | 2.629 | 2.714 | 2.629 | 2.680 | 16,517 | +0.07(+2.61%) |
Jul 14, 2009 | 2.637 | 2.637 | 2.518 | 2.612 | 1,410 | -0.03(-1.29%) |
Jul 13, 2009 | 2.610 | 2.646 | 2.610 | 2.646 | 1,293 | -0.03(-1.27%) |
Jul 10, 2009 | 2.654 | 2.850 | 2.654 | 2.680 | 2,644 | +0.03(+1.29%) |
Jul 09, 2009 | 2.637 | 2.671 | 2.637 | 2.646 | 2,703 | +0.00(+0.00%) |
Jul 08, 2009 | 2.390 | 2.824 | 2.390 | 2.646 | 2,180 | +0.01(+0.32%) |
Jul 07, 2009 | 2.850 | 2.850 | 2.637 | 2.637 | 3,946 | -0.19(-6.63%) |
Jul 06, 2009 | 2.850 | 2.866 | 2.824 | 2.824 | 7,011 | +0.02(+0.61%) |
Jul 02, 2009 | 3.165 | 3.165 | 2.680 | 2.807 | 67,062 | +0.03(+1.23%) |
Jul 01, 2009 | 2.667 | 2.773 | 2.667 | 2.773 | 53,015 | +0.09(+3.16%) |
Jun 30, 2009 | 2.774 | 2.799 | 2.688 | 2.688 | 470 | -0.09(-3.07%) |
Jun 29, 2009 | 2.764 | 2.799 | 2.697 | 2.773 | 10,903 | -0.11(-3.83%) |
Jun 25, 2009 | 2.884 | 2.884 | 2.884 | 2.884 | 0 | +0.24(+9.00%) |
Jun 24, 2009 | 2.646 | 2.646 | 2.646 | 2.646 | 289 | -0.33(-11.14%) |
Jun 23, 2009 | 2.816 | 3.063 | 2.807 | 2.977 | 2,703 | +0.21(+7.69%) |
Jun 22, 2009 | 2.561 | 2.765 | 2.561 | 2.765 | 940 | +0.00(+0.00%) |
Jun 18, 2009 | 2.688 | 2.765 | 2.765 | 2.765 | 352 | -0.00(-0.00%) |
Jun 17, 2009 | 2.663 | 3.044 | 2.569 | 2.765 | 18,152 | -0.12(-4.13%) |
Jun 15, 2009 | 2.884 | 2.884 | 2.884 | 2.884 | 0 | -0.31(-9.84%) |
Jun 12, 2009 | 3.318 | 3.403 | 2.977 | 3.199 | 26,037 | -0.06(-1.83%) |
Jun 11, 2009 | 2.722 | 3.275 | 2.671 | 3.258 | 11,531 | +0.61(+23.15%) |
Jun 10, 2009 | 2.731 | 2.731 | 2.646 | 2.646 | 3,996 | -0.03(-1.27%) |
Jun 09, 2009 | 2.561 | 2.892 | 2.552 | 2.680 | 29,291 | +0.02(+0.64%) |
Jun 08, 2009 | 2.544 | 2.833 | 2.450 | 2.663 | 26,186 | +0.21(+8.68%) |
Jun 05, 2009 | 2.424 | 2.586 | 2.424 | 2.450 | 21,779 | +0.05(+2.13%) |
Jun 04, 2009 | 2.407 | 2.407 | 2.333 | 2.399 | 5,146 | -0.02(-0.70%) |
Jun 03, 2009 | 2.399 | 2.416 | 2.365 | 2.416 | 1,293 | +0.12(+5.19%) |
Jun 02, 2009 | 2.424 | 2.433 | 2.297 | 2.297 | 4,801 | -0.09(-3.60%) |