Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.810 | 2.810 | 2.801 | 2.801 | 1,071 | +0.00(+0.00%) |
Sep 28, 2009 | 2.829 | 2.801 | 2.801 | 2.801 | 3,534 | +0.00(+0.00%) |
Sep 24, 2009 | 2.819 | 2.801 | 2.801 | 2.801 | 2,142 | -0.01(-0.37%) |
Sep 23, 2009 | 2.847 | 2.847 | 2.810 | 2.811 | 4,960 | -0.01(-0.29%) |
Sep 22, 2009 | 2.829 | 2.829 | 2.819 | 2.819 | 2,935 | -0.03(-0.98%) |
Sep 21, 2009 | 2.857 | 2.857 | 2.847 | 2.847 | 321 | -0.09(-3.17%) |
Sep 18, 2009 | 2.847 | 2.941 | 2.819 | 2.941 | 15,173 | +0.14(+5.00%) |
Sep 17, 2009 | 2.866 | 2.866 | 2.801 | 2.801 | 12,465 | -0.07(-2.31%) |
Sep 16, 2009 | 2.894 | 2.922 | 2.857 | 2.867 | 7,630 | -0.03(-0.94%) |
Sep 15, 2009 | 2.894 | 2.903 | 2.829 | 2.894 | 28,090 | +0.05(+1.64%) |
Sep 14, 2009 | 2.881 | 2.885 | 2.847 | 2.847 | 1,499 | +0.01(+0.33%) |
Sep 11, 2009 | 2.894 | 2.894 | 2.810 | 2.838 | 3,436 | -0.05(-1.88%) |
Sep 10, 2009 | 2.829 | 2.893 | 2.801 | 2.893 | 4,285 | +0.02(+0.60%) |
Sep 09, 2009 | 2.875 | 2.941 | 2.875 | 2.875 | 25,708 | +0.00(+0.00%) |
Sep 08, 2009 | 2.782 | 2.875 | 2.763 | 2.875 | 3,856 | +0.03(+0.98%) |
Sep 04, 2009 | 2.838 | 2.847 | 2.838 | 2.847 | 535 | +0.02(+0.66%) |
Sep 03, 2009 | 2.810 | 2.829 | 2.801 | 2.829 | 5,248 | -0.03(-0.98%) |
Sep 01, 2009 | 2.857 | 2.857 | 2.857 | 2.857 | 0 | -0.02(-0.65%) |
Aug 31, 2009 | 2.913 | 2.913 | 2.810 | 2.875 | 8,024 | -0.04(-1.29%) |
Aug 28, 2009 | 2.913 | 2.913 | 2.913 | 2.913 | 214 | +0.00(+0.00%) |
Aug 27, 2009 | 2.987 | 2.987 | 2.894 | 2.913 | 5,753 | +0.09(+3.31%) |
Aug 26, 2009 | 2.913 | 2.913 | 2.819 | 2.819 | 1,821 | -0.09(-3.20%) |
Aug 25, 2009 | 2.864 | 2.913 | 2.847 | 2.913 | 4,521 | +0.07(+2.48%) |
Aug 24, 2009 | 2.707 | 2.866 | 2.707 | 2.842 | 1,541 | -0.05(-1.79%) |
Aug 21, 2009 | 2.894 | 2.894 | 2.847 | 2.894 | 8,063 | +0.01(+0.32%) |
Aug 20, 2009 | 2.819 | 2.885 | 2.819 | 2.885 | 428 | +0.02(+0.65%) |
Aug 19, 2009 | 2.819 | 2.875 | 2.819 | 2.866 | 1,928 | -0.11(-3.76%) |
Aug 18, 2009 | 2.857 | 2.978 | 2.857 | 2.978 | 768 | +0.21(+7.41%) |
Aug 17, 2009 | 2.819 | 2.819 | 2.773 | 2.773 | 3,158 | -0.16(-5.41%) |
Aug 14, 2009 | 2.941 | 2.941 | 2.894 | 2.931 | 3,308 | +0.04(+1.29%) |
Aug 13, 2009 | 2.829 | 2.931 | 2.810 | 2.894 | 2,035 | -0.05(-1.59%) |
Aug 11, 2009 | 2.913 | 2.941 | 2.941 | 2.941 | 9,319 | +0.04(+1.25%) |
Aug 10, 2009 | 2.931 | 2.931 | 2.904 | 2.904 | 637 | +0.01(+0.36%) |
Aug 07, 2009 | 2.810 | 2.894 | 2.810 | 2.894 | 1,285 | -0.04(-1.27%) |
Aug 06, 2009 | 2.829 | 2.931 | 2.829 | 2.931 | 13,259 | -0.02(-0.63%) |
Aug 05, 2009 | 2.829 | 2.950 | 2.829 | 2.950 | 1,516 | -0.01(-0.32%) |
Aug 04, 2009 | 2.847 | 2.959 | 2.847 | 2.959 | 42,526 | -0.01(-0.31%) |
Jul 31, 2009 | 2.941 | 2.969 | 2.969 | 2.969 | 1,713 | +0.10(+3.58%) |
Jul 29, 2009 | 2.941 | 2.866 | 2.866 | 2.866 | 642 | -0.09(-3.15%) |
Jul 27, 2009 | 2.959 | 2.959 | 2.959 | 2.959 | 44,347 | -0.01(-0.31%) |
Jul 24, 2009 | 2.959 | 2.978 | 2.959 | 2.969 | 856 | +0.03(+0.95%) |
Jul 23, 2009 | 2.857 | 2.950 | 2.810 | 2.941 | 1,554 | -0.09(-3.08%) |
Jul 22, 2009 | 2.922 | 3.034 | 2.915 | 3.034 | 1,423 | +0.11(+3.90%) |
Jul 21, 2009 | 2.913 | 2.920 | 2.913 | 2.920 | 4,177 | -0.05(-1.82%) |
Jul 20, 2009 | 2.987 | 2.987 | 2.969 | 2.974 | 1,690 | +0.02(+0.51%) |
Jul 17, 2009 | 2.950 | 2.959 | 2.950 | 2.959 | 1,245 | +0.19(+6.73%) |
Jul 15, 2009 | 2.885 | 2.773 | 2.773 | 2.773 | 17,888 | -0.09(-3.26%) |
Jul 14, 2009 | 2.838 | 2.894 | 2.829 | 2.866 | 1,285 | -0.06(-1.92%) |
Jul 13, 2009 | 2.978 | 2.978 | 2.829 | 2.922 | 1,178 | -0.17(-5.44%) |
Jul 10, 2009 | 2.913 | 3.127 | 2.903 | 3.090 | 5,694 | -0.07(-2.07%) |
Jul 09, 2009 | 2.885 | 3.239 | 2.866 | 3.155 | 6,047 | +0.26(+9.03%) |
Jul 08, 2009 | 3.006 | 3.006 | 2.829 | 2.894 | 3,510 | -0.24(-7.74%) |
Jul 07, 2009 | 3.239 | 3.239 | 3.053 | 3.137 | 3,877 | -0.13(-4.00%) |
Jul 06, 2009 | 2.885 | 3.314 | 2.857 | 3.267 | 21,105 | +0.09(+2.94%) |