Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.691 | 2.691 | 2.619 | 2.657 | 189,932 | -0.01(-0.24%) |
Sep 29, 2009 | 2.761 | 2.761 | 2.607 | 2.664 | 584,526 | -0.11(-4.00%) |
Sep 28, 2009 | 2.790 | 2.808 | 2.736 | 2.775 | 449,239 | +0.01(+0.22%) |
Sep 25, 2009 | 2.911 | 2.911 | 2.746 | 2.769 | 338,722 | -0.13(-4.46%) |
Sep 24, 2009 | 2.950 | 2.962 | 2.875 | 2.898 | 1,036,317 | -0.06(-1.97%) |
Sep 23, 2009 | 2.825 | 3.009 | 2.825 | 2.956 | 554,187 | +0.14(+4.87%) |
Sep 22, 2009 | 2.777 | 2.848 | 2.769 | 2.819 | 327,251 | +0.04(+1.28%) |
Sep 21, 2009 | 2.759 | 2.785 | 2.722 | 2.783 | 167,360 | +0.04(+1.47%) |
Sep 18, 2009 | 2.706 | 2.743 | 2.680 | 2.743 | 437,934 | +0.05(+1.98%) |
Sep 17, 2009 | 2.706 | 2.733 | 2.690 | 2.690 | 252,450 | -0.03(-1.03%) |
Sep 16, 2009 | 2.724 | 2.740 | 2.685 | 2.718 | 224,192 | +0.01(+0.50%) |
Sep 15, 2009 | 2.772 | 2.772 | 2.698 | 2.704 | 271,689 | -0.01(-0.53%) |
Sep 14, 2009 | 2.673 | 2.743 | 2.667 | 2.719 | 377,962 | +0.05(+1.94%) |
Sep 11, 2009 | 2.682 | 2.690 | 2.643 | 2.667 | 584,929 | +0.02(+0.92%) |
Sep 10, 2009 | 2.520 | 2.725 | 2.520 | 2.643 | 848,113 | +0.20(+8.20%) |
Sep 09, 2009 | 2.447 | 2.454 | 2.381 | 2.443 | 256,674 | +0.01(+0.53%) |
Sep 08, 2009 | 2.454 | 2.460 | 2.394 | 2.430 | 273,683 | +0.01(+0.47%) |
Sep 04, 2009 | 2.443 | 2.444 | 2.409 | 2.418 | 274,080 | -0.00(-0.07%) |
Sep 03, 2009 | 2.433 | 2.446 | 2.410 | 2.420 | 593,743 | -0.01(-0.53%) |
Sep 02, 2009 | 2.417 | 2.444 | 2.417 | 2.433 | 184,165 | +0.01(+0.33%) |
Sep 01, 2009 | 2.446 | 2.454 | 2.423 | 2.425 | 276,402 | -0.03(-1.18%) |
Aug 31, 2009 | 2.431 | 2.465 | 2.431 | 2.454 | 223,250 | +0.01(+0.26%) |
Aug 28, 2009 | 2.467 | 2.536 | 2.441 | 2.447 | 276,415 | -0.01(-0.52%) |
Aug 27, 2009 | 2.477 | 2.477 | 2.394 | 2.460 | 378,247 | -0.02(-0.97%) |
Aug 26, 2009 | 2.443 | 2.502 | 2.443 | 2.485 | 404,343 | +0.06(+2.53%) |
Aug 25, 2009 | 2.544 | 2.552 | 2.423 | 2.423 | 535,152 | -0.08(-3.16%) |
Aug 24, 2009 | 2.509 | 2.623 | 2.494 | 2.502 | 812,342 | +0.00(+0.06%) |
Aug 21, 2009 | 2.468 | 2.529 | 2.462 | 2.501 | 511,057 | +0.03(+1.11%) |
Aug 20, 2009 | 2.460 | 2.502 | 2.422 | 2.473 | 464,774 | +0.04(+1.73%) |
Aug 19, 2009 | 2.343 | 2.433 | 2.333 | 2.431 | 356,605 | +0.09(+3.93%) |
Aug 18, 2009 | 2.338 | 2.343 | 2.284 | 2.339 | 319,762 | +0.07(+2.92%) |
Aug 17, 2009 | 2.325 | 2.325 | 2.260 | 2.273 | 370,164 | -0.07(-3.10%) |
Aug 14, 2009 | 2.341 | 2.367 | 2.313 | 2.346 | 629,595 | +0.00(+0.21%) |
Aug 13, 2009 | 2.254 | 2.341 | 2.244 | 2.341 | 1,155,803 | +0.12(+5.45%) |
Aug 12, 2009 | 2.081 | 2.259 | 2.065 | 2.220 | 1,490,283 | +0.14(+6.92%) |
Aug 11, 2009 | 2.070 | 2.083 | 2.060 | 2.076 | 217,397 | +0.01(+0.63%) |
Aug 10, 2009 | 2.050 | 2.099 | 2.037 | 2.063 | 494,865 | +0.03(+1.27%) |
Aug 07, 2009 | 2.075 | 2.092 | 2.021 | 2.037 | 309,876 | -0.05(-2.17%) |
Aug 06, 2009 | 2.107 | 2.112 | 2.075 | 2.083 | 222,600 | -0.01(-0.39%) |
Aug 05, 2009 | 2.115 | 2.115 | 2.071 | 2.091 | 310,012 | -0.02(-1.07%) |
Aug 04, 2009 | 2.115 | 2.115 | 2.076 | 2.113 | 482,947 | -0.03(-1.21%) |
Aug 03, 2009 | 2.149 | 2.149 | 2.070 | 2.139 | 729,990 | -0.01(-0.41%) |
Jul 31, 2009 | 2.146 | 2.162 | 2.099 | 2.148 | 435,921 | +0.04(+2.03%) |
Jul 30, 2009 | 2.115 | 2.179 | 2.070 | 2.105 | 419,562 | +0.01(+0.31%) |
Jul 29, 2009 | 2.055 | 2.178 | 2.039 | 2.099 | 1,195,303 | +0.03(+1.40%) |
Jul 28, 2009 | 2.186 | 2.186 | 2.060 | 2.070 | 394,346 | -0.10(-4.47%) |
Jul 27, 2009 | 2.147 | 2.178 | 2.123 | 2.167 | 634,990 | +0.06(+3.07%) |
Jul 24, 2009 | 2.081 | 2.105 | 2.062 | 2.102 | 4,410 | +0.03(+1.32%) |
Jul 23, 2009 | 2.084 | 2.120 | 2.023 | 2.075 | 194,094 | -0.03(-1.31%) |
Jul 22, 2009 | 2.002 | 2.136 | 2.002 | 2.102 | 281,959 | +0.09(+4.41%) |
Jul 21, 2009 | 2.010 | 2.065 | 2.007 | 2.013 | 513,423 | +0.00(+0.16%) |
Jul 20, 2009 | 1.932 | 2.015 | 1.931 | 2.010 | 607,797 | +0.08(+4.18%) |
Jul 17, 2009 | 1.929 | 1.931 | 1.911 | 1.929 | 117,757 | +0.00(+0.17%) |
Jul 16, 2009 | 1.939 | 1.944 | 1.918 | 1.926 | 218,233 | -0.00(-0.17%) |
Jul 15, 2009 | 1.905 | 1.947 | 1.905 | 1.929 | 178,274 | +0.04(+2.05%) |
Jul 14, 2009 | 1.869 | 1.890 | 1.824 | 1.890 | 196,336 | +0.02(+1.30%) |
Jul 13, 2009 | 1.911 | 1.913 | 1.865 | 1.866 | 605,964 | -0.08(-4.07%) |
Jul 10, 2009 | 1.953 | 1.953 | 1.929 | 1.945 | 95,464 | -0.00(-0.17%) |
Jul 09, 2009 | 1.971 | 1.976 | 1.939 | 1.949 | 237,906 | -0.00(-0.17%) |
Jul 08, 2009 | 1.970 | 1.970 | 1.929 | 1.952 | 277,833 | -0.00(-0.08%) |
Jul 07, 2009 | 1.924 | 1.986 | 1.924 | 1.953 | 221,534 | +0.02(+0.83%) |
Jul 06, 2009 | 1.994 | 2.007 | 1.937 | 1.937 | 329,511 | -0.09(-4.61%) |
Jul 02, 2009 | 2.020 | 2.031 | 1.969 | 2.031 | 272,996 | +0.02(+1.04%) |