Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.042 | 3.199 | 2.929 | 3.199 | 135,194 | +0.17(+5.63%) |
Sep 29, 2009 | 3.049 | 3.078 | 2.936 | 3.028 | 42,660 | -0.06(-2.07%) |
Sep 28, 2009 | 3.014 | 3.092 | 3.007 | 3.092 | 49,736 | +0.08(+2.60%) |
Sep 25, 2009 | 2.971 | 3.014 | 2.971 | 3.014 | 18,303 | +0.04(+1.19%) |
Sep 24, 2009 | 2.971 | 3.014 | 2.929 | 2.978 | 8,863 | -0.02(-0.71%) |
Sep 23, 2009 | 3.028 | 3.028 | 2.950 | 3.000 | 7,712 | -0.02(-0.71%) |
Sep 22, 2009 | 3.028 | 3.028 | 2.950 | 3.021 | 28,215 | +0.04(+1.19%) |
Sep 21, 2009 | 2.765 | 3.028 | 2.765 | 2.985 | 46,239 | +0.07(+2.44%) |
Sep 18, 2009 | 2.964 | 2.964 | 2.914 | 2.914 | 2,110 | +0.03(+0.99%) |
Sep 17, 2009 | 2.857 | 2.978 | 2.833 | 2.886 | 8,237 | +0.06(+2.27%) |
Sep 16, 2009 | 2.886 | 2.886 | 2.822 | 2.822 | 9,144 | -0.06(-1.98%) |
Sep 15, 2009 | 2.843 | 3.017 | 2.836 | 2.879 | 21,942 | +0.06(+2.02%) |
Sep 14, 2009 | 2.929 | 2.929 | 2.744 | 2.822 | 42,470 | -0.09(-3.17%) |
Sep 11, 2009 | 3.049 | 3.049 | 2.914 | 2.914 | 21,648 | -0.14(-4.43%) |
Sep 10, 2009 | 2.921 | 3.056 | 2.921 | 3.049 | 11,226 | -0.03(-0.92%) |
Sep 09, 2009 | 3.078 | 3.128 | 3.000 | 3.078 | 20,960 | +0.00(+0.00%) |
Sep 08, 2009 | 2.914 | 3.128 | 2.907 | 3.078 | 215,278 | +0.18(+6.13%) |
Sep 04, 2009 | 2.914 | 2.914 | 2.843 | 2.900 | 7,990 | -0.01(-0.49%) |
Sep 03, 2009 | 2.836 | 2.914 | 2.786 | 2.914 | 51,863 | +0.09(+3.02%) |
Sep 02, 2009 | 2.701 | 2.829 | 2.488 | 2.829 | 70,607 | +0.06(+2.05%) |
Sep 01, 2009 | 2.737 | 2.843 | 2.737 | 2.772 | 20,715 | +0.04(+1.30%) |
Aug 31, 2009 | 2.843 | 2.879 | 2.708 | 2.737 | 36,417 | -0.11(-3.75%) |
Aug 28, 2009 | 2.985 | 3.049 | 2.765 | 2.843 | 148,148 | -0.13(-4.31%) |
Aug 27, 2009 | 2.495 | 3.035 | 2.488 | 2.971 | 409,881 | +0.44(+17.42%) |
Aug 26, 2009 | 2.523 | 2.530 | 2.523 | 2.530 | 7,536 | +0.01(+0.28%) |
Aug 25, 2009 | 2.495 | 2.523 | 2.495 | 2.523 | 13,716 | +0.04(+1.43%) |
Aug 24, 2009 | 2.488 | 2.516 | 2.488 | 2.488 | 30,389 | +0.02(+0.87%) |
Aug 21, 2009 | 2.381 | 2.523 | 2.371 | 2.466 | 69,681 | +0.12(+5.15%) |
Aug 20, 2009 | 2.381 | 2.381 | 2.346 | 2.346 | 6,014 | +0.01(+0.61%) |
Aug 19, 2009 | 2.310 | 2.346 | 2.310 | 2.331 | 1,125 | +0.02(+0.92%) |
Aug 18, 2009 | 2.132 | 2.346 | 2.132 | 2.310 | 3,446 | -0.06(-2.40%) |
Aug 13, 2009 | 2.452 | 2.452 | 2.289 | 2.367 | 3,974 | -0.01(-0.60%) |
Aug 12, 2009 | 2.381 | 2.388 | 2.381 | 2.381 | 3,798 | +0.02(+0.93%) |
Aug 10, 2009 | 2.346 | 2.359 | 2.359 | 2.359 | 984 | -0.14(-5.70%) |
Aug 07, 2009 | 2.275 | 2.502 | 2.275 | 2.502 | 6,218 | +0.23(+10.00%) |
Aug 06, 2009 | 2.267 | 2.275 | 2.267 | 2.275 | 2,848 | +0.01(+0.31%) |
Aug 05, 2009 | 2.228 | 2.275 | 2.228 | 2.267 | 597 | +0.01(+0.63%) |
Aug 04, 2009 | 2.275 | 2.275 | 2.253 | 2.253 | 6,190 | +0.02(+0.96%) |
Aug 03, 2009 | 2.217 | 2.275 | 2.211 | 2.232 | 5,205 | +0.00(+0.00%) |
Jul 31, 2009 | 2.239 | 2.239 | 2.204 | 2.232 | 3,517 | -0.04(-1.88%) |
Jul 30, 2009 | 2.253 | 2.275 | 2.253 | 2.275 | 1,266 | -0.05(-2.14%) |
Jul 29, 2009 | 2.324 | 2.324 | 2.324 | 2.324 | 1,406 | +0.01(+0.62%) |
Jul 28, 2009 | 2.239 | 2.310 | 2.239 | 2.310 | 1,411 | +0.00(+0.00%) |
Jul 27, 2009 | 2.303 | 2.310 | 2.090 | 2.310 | 3,631 | +0.15(+6.90%) |
Jul 24, 2009 | 2.132 | 2.182 | 2.132 | 2.161 | 8,083 | +0.01(+0.67%) |
Jul 23, 2009 | 1.962 | 2.147 | 1.962 | 2.147 | 12,174 | +0.16(+7.85%) |
Jul 22, 2009 | 1.919 | 1.990 | 1.919 | 1.990 | 6,526 | +0.09(+4.87%) |
Jul 21, 2009 | 2.054 | 2.054 | 1.784 | 1.898 | 5,246 | -0.16(-7.61%) |
Jul 20, 2009 | 1.990 | 2.061 | 1.990 | 2.054 | 5,409 | +0.10(+5.09%) |
Jul 17, 2009 | 1.898 | 1.955 | 1.877 | 1.955 | 4,009 | +0.11(+5.77%) |
Jul 16, 2009 | 1.621 | 1.848 | 1.614 | 1.848 | 10,140 | +0.06(+3.58%) |
Jul 15, 2009 | 1.763 | 1.784 | 1.706 | 1.784 | 15,616 | +0.08(+4.58%) |
Jul 14, 2009 | 1.635 | 1.706 | 1.635 | 1.706 | 6,056 | +0.07(+4.35%) |
Jul 13, 2009 | 1.628 | 1.635 | 1.628 | 1.635 | 422 | +0.02(+1.32%) |
Jul 10, 2009 | 1.635 | 1.642 | 1.614 | 1.614 | 4,846 | -0.02(-1.30%) |
Jul 09, 2009 | 1.642 | 1.642 | 1.578 | 1.635 | 7,737 | -0.11(-6.05%) |
Jul 08, 2009 | 1.599 | 1.756 | 1.599 | 1.740 | 5,627 | +0.11(+6.43%) |
Jul 07, 2009 | 1.599 | 1.692 | 1.599 | 1.635 | 2,595 | +0.06(+3.60%) |
Jul 06, 2009 | 1.596 | 1.596 | 1.578 | 1.578 | 1,406 | -0.02(-1.33%) |