Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.159 | 2.183 | 2.126 | 2.167 | 6,992,059 | +0.01(+0.64%) |
Sep 29, 2009 | 2.192 | 2.203 | 2.137 | 2.153 | 13,202,226 | -0.04(-1.76%) |
Sep 28, 2009 | 2.159 | 2.205 | 2.156 | 2.192 | 8,159,766 | +0.03(+1.27%) |
Sep 25, 2009 | 2.192 | 2.194 | 2.150 | 2.164 | 13,779,892 | -0.03(-1.25%) |
Sep 24, 2009 | 2.247 | 2.247 | 2.186 | 2.192 | 7,069,527 | -0.04(-1.85%) |
Sep 23, 2009 | 2.274 | 2.280 | 2.230 | 2.233 | 7,025,664 | -0.02(-0.85%) |
Sep 22, 2009 | 2.216 | 2.293 | 2.216 | 2.252 | 11,107,623 | +0.05(+2.38%) |
Sep 21, 2009 | 2.205 | 2.211 | 2.183 | 2.200 | 3,666,206 | +0.00(+0.00%) |
Sep 18, 2009 | 2.189 | 2.227 | 2.183 | 2.200 | 5,731,307 | +0.02(+0.76%) |
Sep 17, 2009 | 2.192 | 2.214 | 2.164 | 2.183 | 5,400,724 | +0.03(+1.40%) |
Sep 16, 2009 | 2.170 | 2.195 | 2.153 | 2.153 | 5,573,226 | +0.00(+0.13%) |
Sep 15, 2009 | 2.128 | 2.164 | 2.120 | 2.150 | 4,543,996 | +0.02(+1.03%) |
Sep 14, 2009 | 2.104 | 2.128 | 2.082 | 2.128 | 3,461,954 | +0.04(+1.71%) |
Sep 11, 2009 | 2.093 | 2.104 | 2.076 | 2.093 | 4,398,422 | +0.00(+0.00%) |
Sep 10, 2009 | 2.068 | 2.095 | 2.054 | 2.093 | 6,934,014 | +0.03(+1.33%) |
Sep 09, 2009 | 2.062 | 2.073 | 2.046 | 2.065 | 4,610,569 | +0.00(+0.13%) |
Sep 08, 2009 | 2.062 | 2.073 | 2.049 | 2.062 | 4,134,975 | +0.00(+0.13%) |
Sep 04, 2009 | 2.046 | 2.060 | 2.024 | 2.060 | 3,378,912 | +0.02(+0.81%) |
Sep 03, 2009 | 2.027 | 2.043 | 2.010 | 2.043 | 3,114,316 | +0.02(+1.09%) |
Sep 02, 2009 | 2.040 | 2.040 | 2.016 | 2.021 | 4,358,493 | -0.02(-0.81%) |
Sep 01, 2009 | 2.054 | 2.062 | 2.035 | 2.038 | 4,244,320 | -0.02(-1.07%) |
Aug 31, 2009 | 2.049 | 2.065 | 2.043 | 2.060 | 5,015,212 | +0.00(+0.00%) |
Aug 28, 2009 | 2.065 | 2.073 | 2.054 | 2.060 | 3,286,360 | -0.01(-0.27%) |
Aug 27, 2009 | 2.065 | 2.068 | 2.048 | 2.065 | 3,814,152 | +0.00(+0.00%) |
Aug 26, 2009 | 2.068 | 2.071 | 2.051 | 2.065 | 4,750,445 | -0.01(-0.27%) |
Aug 25, 2009 | 2.076 | 2.087 | 2.060 | 2.071 | 3,561,055 | +0.01(+0.40%) |
Aug 24, 2009 | 2.079 | 2.090 | 2.057 | 2.062 | 5,073,370 | -0.02(-0.79%) |
Aug 21, 2009 | 2.090 | 2.112 | 2.076 | 2.079 | 6,159,761 | -0.01(-0.26%) |
Aug 20, 2009 | 2.046 | 2.084 | 2.040 | 2.084 | 6,076,276 | +0.04(+2.02%) |
Aug 19, 2009 | 2.038 | 2.046 | 2.024 | 2.043 | 4,178,532 | -0.01(-0.40%) |
Aug 18, 2009 | 2.051 | 2.057 | 2.029 | 2.051 | 3,091,268 | +0.07(+3.47%) |
Aug 17, 2009 | 1.985 | 2.035 | 1.966 | 1.983 | 6,898,450 | -0.03(-1.64%) |
Aug 14, 2009 | 2.040 | 2.068 | 1.994 | 2.016 | 8,133,463 | -0.04(-1.74%) |
Aug 13, 2009 | 2.051 | 2.062 | 2.035 | 2.051 | 3,011,528 | +0.02(+0.81%) |
Aug 12, 2009 | 2.021 | 2.051 | 2.021 | 2.035 | 4,859,441 | +0.01(+0.54%) |
Aug 11, 2009 | 2.051 | 2.051 | 2.021 | 2.024 | 4,094,734 | -0.03(-1.60%) |
Aug 10, 2009 | 2.062 | 2.068 | 2.046 | 2.057 | 4,664,218 | -0.01(-0.40%) |
Aug 07, 2009 | 2.068 | 2.084 | 2.043 | 2.065 | 8,244,688 | +0.00(+0.13%) |
Aug 06, 2009 | 2.115 | 2.123 | 2.049 | 2.062 | 9,070,120 | -0.05(-2.34%) |
Aug 05, 2009 | 2.115 | 2.126 | 2.094 | 2.112 | 7,522,884 | +0.01(+0.26%) |
Aug 04, 2009 | 2.101 | 2.134 | 2.093 | 2.106 | 4,738,332 | +0.00(+0.13%) |
Aug 03, 2009 | 2.098 | 2.117 | 2.087 | 2.104 | 5,491,872 | +0.03(+1.46%) |
Jul 31, 2009 | 2.101 | 2.117 | 2.073 | 2.073 | 6,853,117 | -0.02(-1.05%) |
Jul 30, 2009 | 2.079 | 2.112 | 2.079 | 2.095 | 6,838,717 | +0.04(+2.14%) |
Jul 29, 2009 | 2.084 | 2.093 | 2.035 | 2.051 | 4,934,610 | -0.03(-1.32%) |
Jul 28, 2009 | 2.073 | 2.095 | 2.065 | 2.079 | 7,677,142 | +0.01(+0.27%) |
Jul 27, 2009 | 2.043 | 2.084 | 2.035 | 2.073 | 10,561,904 | +0.07(+3.29%) |
Jul 24, 2009 | 1.999 | 2.024 | 1.994 | 2.007 | 3,665 | +0.00(+0.14%) |
Jul 23, 2009 | 2.007 | 2.013 | 1.996 | 2.005 | 8,793,240 | -0.00(-0.14%) |
Jul 22, 2009 | 2.032 | 2.032 | 1.999 | 2.007 | 10,730,704 | -0.10(-4.70%) |
Jul 21, 2009 | 2.104 | 2.106 | 2.084 | 2.106 | 10,135,336 | +0.02(+0.79%) |
Jul 20, 2009 | 2.090 | 2.109 | 2.076 | 2.090 | 10,688,780 | +0.02(+1.06%) |
Jul 17, 2009 | 2.076 | 2.076 | 2.062 | 2.068 | 5,217,985 | -0.00(-0.13%) |
Jul 16, 2009 | 2.073 | 2.079 | 2.060 | 2.071 | 5,705,688 | -0.01(-0.26%) |
Jul 15, 2009 | 2.095 | 2.095 | 2.060 | 2.076 | 6,722,870 | +0.01(+0.53%) |
Jul 14, 2009 | 2.051 | 2.071 | 2.024 | 2.065 | 4,045,587 | +0.03(+1.49%) |
Jul 13, 2009 | 2.013 | 2.035 | 2.013 | 2.035 | 6,477,668 | +0.04(+1.93%) |
Jul 10, 2009 | 1.950 | 2.012 | 1.950 | 1.996 | 3,565,855 | +0.02(+1.26%) |
Jul 09, 2009 | 1.977 | 1.988 | 1.837 | 1.972 | 4,110,476 | -0.00(-0.14%) |
Jul 08, 2009 | 1.969 | 1.988 | 1.950 | 1.974 | 5,076,086 | +0.00(+0.00%) |
Jul 07, 2009 | 2.010 | 2.013 | 1.972 | 1.974 | 3,701,658 | -0.03(-1.51%) |
Jul 06, 2009 | 1.955 | 2.010 | 1.947 | 2.005 | 8,720,991 | +0.06(+3.26%) |
Jul 02, 2009 | 1.969 | 1.988 | 1.941 | 1.941 | 3,959,207 | -0.05(-2.49%) |