Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.848 | 2.856 | 2.708 | 2.787 | 550,025 | -0.07(-2.36%) |
Sep 29, 2009 | 2.873 | 2.906 | 2.830 | 2.854 | 357,070 | -0.01(-0.51%) |
Sep 28, 2009 | 2.772 | 2.889 | 2.751 | 2.869 | 534,058 | +0.13(+4.93%) |
Sep 25, 2009 | 2.733 | 2.772 | 2.699 | 2.734 | 590,071 | -0.03(-0.99%) |
Sep 24, 2009 | 2.866 | 2.889 | 2.726 | 2.761 | 1,165,783 | -0.10(-3.51%) |
Sep 23, 2009 | 2.929 | 2.968 | 2.857 | 2.862 | 577,566 | -0.05(-1.74%) |
Sep 22, 2009 | 2.924 | 2.929 | 2.873 | 2.913 | 695,623 | +0.03(+1.08%) |
Sep 21, 2009 | 2.837 | 2.901 | 2.832 | 2.881 | 527,923 | -0.02(-0.54%) |
Sep 18, 2009 | 2.936 | 2.936 | 2.851 | 2.897 | 589,938 | +0.01(+0.43%) |
Sep 17, 2009 | 2.882 | 2.944 | 2.875 | 2.885 | 1,187,946 | +0.06(+2.09%) |
Sep 16, 2009 | 2.807 | 2.895 | 2.784 | 2.826 | 1,036,030 | +0.04(+1.54%) |
Sep 15, 2009 | 2.734 | 2.787 | 2.712 | 2.783 | 1,083,982 | +0.05(+1.89%) |
Sep 14, 2009 | 2.649 | 2.737 | 2.649 | 2.731 | 682,370 | +0.04(+1.52%) |
Sep 11, 2009 | 2.703 | 2.738 | 2.665 | 2.690 | 583,444 | -0.01(-0.22%) |
Sep 10, 2009 | 2.632 | 2.700 | 2.585 | 2.696 | 1,101,383 | +0.07(+2.79%) |
Sep 09, 2009 | 2.561 | 2.657 | 2.540 | 2.623 | 924,824 | +0.07(+2.72%) |
Sep 08, 2009 | 2.561 | 2.561 | 2.495 | 2.553 | 414,393 | +0.05(+2.15%) |
Sep 04, 2009 | 2.433 | 2.506 | 2.413 | 2.500 | 592,037 | +0.05(+2.24%) |
Sep 03, 2009 | 2.414 | 2.445 | 2.356 | 2.445 | 970,503 | +0.05(+2.20%) |
Sep 02, 2009 | 2.399 | 2.433 | 2.385 | 2.392 | 1,294,420 | -0.03(-1.17%) |
Sep 01, 2009 | 2.505 | 2.596 | 2.406 | 2.420 | 1,562,950 | -0.11(-4.17%) |
Aug 31, 2009 | 2.553 | 2.569 | 2.503 | 2.526 | 1,202,674 | -0.08(-3.18%) |
Aug 28, 2009 | 2.691 | 2.697 | 2.574 | 2.609 | 640,122 | -0.03(-1.04%) |
Aug 27, 2009 | 2.637 | 2.654 | 2.537 | 2.636 | 1,265,026 | +0.00(+0.00%) |
Aug 26, 2009 | 2.636 | 2.671 | 2.607 | 2.636 | 1,145,310 | +0.01(+0.26%) |
Aug 25, 2009 | 2.652 | 2.708 | 2.626 | 2.629 | 1,219,655 | +0.01(+0.34%) |
Aug 24, 2009 | 2.647 | 2.679 | 2.602 | 2.621 | 3,411,483 | +0.00(+0.00%) |
Aug 21, 2009 | 2.557 | 2.639 | 2.553 | 2.621 | 949,312 | +0.12(+4.60%) |
Aug 20, 2009 | 2.443 | 2.514 | 2.427 | 2.505 | 801,881 | +0.06(+2.65%) |
Aug 19, 2009 | 2.346 | 2.460 | 2.343 | 2.441 | 851,872 | +0.04(+1.58%) |
Aug 18, 2009 | 2.370 | 2.423 | 2.352 | 2.403 | 1,119,418 | +0.04(+1.91%) |
Aug 17, 2009 | 2.388 | 2.392 | 2.336 | 2.358 | 1,871,187 | -0.12(-5.00%) |
Aug 14, 2009 | 2.582 | 2.582 | 2.428 | 2.482 | 1,313,490 | -0.09(-3.68%) |
Aug 13, 2009 | 2.592 | 2.597 | 2.512 | 2.577 | 1,286,626 | +0.02(+0.88%) |
Aug 12, 2009 | 2.490 | 2.607 | 2.490 | 2.554 | 1,791,363 | +0.07(+2.83%) |
Aug 11, 2009 | 2.536 | 2.545 | 2.458 | 2.484 | 916,538 | -0.08(-3.09%) |
Aug 10, 2009 | 2.537 | 2.593 | 2.524 | 2.563 | 1,148,679 | +0.00(+0.15%) |
Aug 07, 2009 | 2.515 | 2.620 | 2.484 | 2.559 | 1,225,390 | +0.12(+5.01%) |
Aug 06, 2009 | 2.514 | 2.537 | 2.421 | 2.437 | 1,651,613 | -0.05(-2.12%) |
Aug 05, 2009 | 2.550 | 2.550 | 2.450 | 2.490 | 2,849,238 | -0.04(-1.39%) |
Aug 04, 2009 | 2.483 | 2.574 | 2.474 | 2.525 | 1,898,051 | +0.03(+1.06%) |
Aug 03, 2009 | 2.491 | 2.506 | 2.423 | 2.499 | 845,870 | +0.08(+3.31%) |
Jul 31, 2009 | 2.404 | 2.485 | 2.404 | 2.419 | 2,500,300 | +0.00(+0.00%) |
Jul 30, 2009 | 2.405 | 2.480 | 2.396 | 2.419 | 2,207,036 | +0.07(+3.08%) |
Jul 29, 2009 | 2.335 | 2.373 | 2.324 | 2.346 | 839,602 | -0.02(-0.97%) |
Jul 28, 2009 | 2.333 | 2.386 | 2.306 | 2.369 | 1,359,630 | +0.03(+1.10%) |
Jul 27, 2009 | 2.337 | 2.365 | 2.309 | 2.343 | 768,739 | -0.00(-0.21%) |
Jul 24, 2009 | 2.304 | 2.354 | 2.281 | 2.348 | 1,110,047 | +0.02(+0.84%) |
Jul 23, 2009 | 2.194 | 2.354 | 2.186 | 2.329 | 1,565,848 | +0.14(+6.29%) |
Jul 22, 2009 | 2.145 | 2.223 | 2.142 | 2.191 | 539,865 | +0.02(+0.80%) |
Jul 21, 2009 | 2.211 | 2.220 | 2.115 | 2.173 | 1,033,910 | -0.01(-0.49%) |
Jul 20, 2009 | 2.161 | 2.189 | 2.133 | 2.184 | 931,829 | +0.05(+2.33%) |
Jul 17, 2009 | 2.152 | 2.153 | 2.112 | 2.134 | 933,581 | -0.02(-0.77%) |
Jul 16, 2009 | 2.084 | 2.168 | 2.074 | 2.151 | 606,007 | +0.05(+2.51%) |
Jul 15, 2009 | 2.021 | 2.100 | 2.005 | 2.098 | 1,551,919 | +0.15(+7.45%) |
Jul 14, 2009 | 1.934 | 1.962 | 1.899 | 1.953 | 767,111 | +0.03(+1.78%) |
Jul 13, 2009 | 1.846 | 1.926 | 1.846 | 1.919 | 452,841 | +0.08(+4.47%) |
Jul 10, 2009 | 1.802 | 1.846 | 1.779 | 1.837 | 407,971 | +0.02(+0.86%) |
Jul 09, 2009 | 1.846 | 1.853 | 1.807 | 1.821 | 388,809 | -0.00(-0.27%) |
Jul 08, 2009 | 1.848 | 1.865 | 1.768 | 1.826 | 1,088,212 | -0.02(-0.95%) |
Jul 07, 2009 | 1.903 | 1.913 | 1.842 | 1.843 | 632,820 | -0.08(-4.02%) |
Jul 06, 2009 | 1.907 | 1.938 | 1.850 | 1.921 | 1,226,445 | -0.03(-1.50%) |
Jul 02, 2009 | 2.039 | 2.039 | 1.933 | 1.950 | 970,328 | -0.14(-6.81%) |