Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.944 | 2.975 | 2.908 | 2.963 | 398,170 | +0.04(+1.35%) |
Sep 29, 2009 | 2.941 | 2.978 | 2.923 | 2.923 | 362,832 | -0.02(-0.72%) |
Sep 28, 2009 | 2.887 | 2.978 | 2.884 | 2.944 | 507,947 | +0.05(+1.68%) |
Sep 25, 2009 | 2.841 | 2.896 | 2.823 | 2.896 | 495,831 | +0.06(+2.25%) |
Sep 24, 2009 | 2.872 | 2.881 | 2.823 | 2.832 | 335,045 | -0.02(-0.64%) |
Sep 23, 2009 | 2.847 | 2.850 | 2.826 | 2.850 | 567,500 | +0.02(+0.64%) |
Sep 22, 2009 | 2.823 | 2.844 | 2.808 | 2.832 | 460,328 | +0.01(+0.32%) |
Sep 21, 2009 | 2.796 | 2.840 | 2.756 | 2.823 | 304,248 | -0.00(-0.11%) |
Sep 18, 2009 | 2.838 | 2.838 | 2.817 | 2.826 | 600,114 | -0.01(-0.21%) |
Sep 17, 2009 | 2.850 | 2.857 | 2.820 | 2.832 | 302,025 | +0.03(+1.03%) |
Sep 16, 2009 | 2.808 | 2.881 | 2.787 | 2.803 | 385,978 | +0.02(+0.84%) |
Sep 15, 2009 | 2.756 | 2.790 | 2.753 | 2.780 | 268,471 | +0.02(+0.86%) |
Sep 14, 2009 | 2.729 | 2.756 | 2.717 | 2.756 | 253,882 | +0.04(+1.45%) |
Sep 11, 2009 | 2.705 | 2.744 | 2.699 | 2.717 | 354,808 | -0.01(-0.33%) |
Sep 10, 2009 | 2.699 | 2.735 | 2.693 | 2.726 | 235,316 | +0.03(+1.01%) |
Sep 09, 2009 | 2.687 | 2.711 | 2.677 | 2.699 | 137,071 | +0.00(+0.00%) |
Sep 08, 2009 | 2.693 | 2.708 | 2.687 | 2.699 | 189,277 | +0.02(+0.63%) |
Sep 04, 2009 | 2.684 | 2.684 | 2.662 | 2.682 | 189,877 | -0.00(-0.07%) |
Sep 03, 2009 | 2.684 | 2.690 | 2.675 | 2.684 | 161,586 | +0.01(+0.45%) |
Sep 02, 2009 | 2.675 | 2.693 | 2.669 | 2.672 | 211,293 | -0.00(-0.11%) |
Sep 01, 2009 | 2.687 | 2.723 | 2.675 | 2.675 | 306,949 | -0.04(-1.56%) |
Aug 31, 2009 | 2.632 | 2.723 | 2.632 | 2.717 | 389,005 | +0.01(+0.29%) |
Aug 28, 2009 | 2.714 | 2.735 | 2.693 | 2.709 | 422,332 | +0.00(+0.05%) |
Aug 27, 2009 | 2.678 | 2.708 | 2.672 | 2.708 | 468,628 | +0.03(+1.13%) |
Aug 26, 2009 | 2.684 | 2.696 | 2.678 | 2.678 | 416,314 | +0.00(+0.00%) |
Aug 25, 2009 | 2.681 | 2.696 | 2.672 | 2.678 | 602,653 | -0.00(-0.14%) |
Aug 24, 2009 | 2.681 | 2.696 | 2.672 | 2.681 | 416,188 | +0.00(+0.03%) |
Aug 21, 2009 | 2.681 | 2.693 | 2.666 | 2.681 | 375,702 | -0.00(-0.10%) |
Aug 20, 2009 | 2.666 | 2.687 | 2.656 | 2.683 | 372,853 | +0.02(+0.67%) |
Aug 19, 2009 | 2.653 | 2.672 | 2.614 | 2.666 | 329,838 | +0.00(+0.11%) |
Aug 18, 2009 | 2.635 | 2.669 | 2.617 | 2.662 | 352,783 | +0.02(+0.92%) |
Aug 17, 2009 | 2.662 | 2.662 | 2.602 | 2.638 | 388,310 | -0.04(-1.47%) |
Aug 14, 2009 | 2.662 | 2.687 | 2.638 | 2.678 | 348,147 | -0.01(-0.23%) |
Aug 13, 2009 | 2.681 | 2.693 | 2.662 | 2.684 | 443,015 | +0.00(+0.11%) |
Aug 12, 2009 | 2.672 | 2.699 | 2.647 | 2.681 | 408,805 | +0.00(+0.00%) |
Aug 11, 2009 | 2.729 | 2.729 | 2.672 | 2.681 | 309,208 | -0.05(-1.78%) |
Aug 10, 2009 | 2.699 | 2.741 | 2.687 | 2.729 | 671,238 | -0.01(-0.22%) |
Aug 07, 2009 | 2.687 | 2.753 | 2.687 | 2.735 | 858,254 | +0.07(+2.73%) |
Aug 06, 2009 | 2.666 | 2.714 | 2.608 | 2.662 | 533,375 | +0.01(+0.34%) |
Aug 05, 2009 | 2.659 | 2.678 | 2.581 | 2.653 | 564,238 | +0.01(+0.23%) |
Aug 04, 2009 | 2.659 | 2.669 | 2.632 | 2.647 | 452,272 | +0.01(+0.46%) |
Aug 03, 2009 | 2.608 | 2.649 | 2.603 | 2.635 | 344,163 | +0.03(+1.16%) |
Jul 31, 2009 | 2.626 | 2.650 | 2.571 | 2.605 | 423,714 | +0.00(+0.08%) |
Jul 30, 2009 | 2.590 | 2.641 | 2.577 | 2.603 | 544,729 | +0.03(+0.98%) |
Jul 29, 2009 | 2.517 | 2.584 | 2.517 | 2.578 | 362,917 | +0.04(+1.43%) |
Jul 28, 2009 | 2.562 | 2.565 | 2.517 | 2.541 | 297,745 | -0.01(-0.48%) |
Jul 27, 2009 | 2.538 | 2.562 | 2.523 | 2.553 | 230,357 | +0.00(+0.00%) |
Jul 24, 2009 | 2.484 | 2.553 | 2.456 | 2.553 | 5,160 | +0.03(+1.20%) |
Jul 23, 2009 | 2.508 | 2.526 | 2.465 | 2.523 | 243,119 | +0.04(+1.59%) |
Jul 22, 2009 | 2.477 | 2.496 | 2.447 | 2.484 | 222,452 | -0.02(-0.73%) |
Jul 21, 2009 | 2.517 | 2.517 | 2.456 | 2.502 | 136,382 | +0.01(+0.44%) |
Jul 20, 2009 | 2.487 | 2.496 | 2.447 | 2.491 | 243,564 | -0.01(-0.32%) |
Jul 17, 2009 | 2.499 | 2.502 | 2.447 | 2.499 | 138,519 | +0.00(+0.00%) |
Jul 16, 2009 | 2.484 | 2.508 | 2.468 | 2.499 | 299,275 | +0.03(+1.35%) |
Jul 15, 2009 | 2.471 | 2.517 | 2.438 | 2.465 | 364,217 | -0.00(-0.12%) |
Jul 14, 2009 | 2.432 | 2.474 | 2.420 | 2.468 | 325,818 | +0.05(+2.01%) |
Jul 13, 2009 | 2.387 | 2.453 | 2.387 | 2.420 | 220,440 | +0.03(+1.27%) |
Jul 10, 2009 | 2.441 | 2.456 | 2.356 | 2.390 | 507,254 | -0.05(-2.11%) |
Jul 09, 2009 | 2.393 | 2.491 | 2.374 | 2.441 | 336,704 | +0.03(+1.26%) |
Jul 08, 2009 | 2.402 | 2.414 | 2.374 | 2.411 | 140,847 | +0.02(+0.63%) |
Jul 07, 2009 | 2.399 | 2.417 | 2.377 | 2.396 | 109,097 | -0.02(-0.75%) |
Jul 06, 2009 | 2.368 | 2.420 | 2.365 | 2.414 | 131,505 | +0.02(+1.02%) |
Jul 02, 2009 | 2.383 | 2.414 | 2.365 | 2.390 | 134,565 | -0.02(-0.63%) |