Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.827 | 2.891 | 2.698 | 2.845 | 4,198,899 | +0.05(+1.94%) |
Sep 29, 2009 | 2.773 | 2.863 | 2.773 | 2.791 | 6,349,284 | +0.03(+1.22%) |
Sep 28, 2009 | 2.633 | 2.770 | 2.610 | 2.757 | 2,595,588 | +0.15(+5.74%) |
Sep 25, 2009 | 2.615 | 2.623 | 2.574 | 2.607 | 3,620,739 | -0.03(-0.98%) |
Sep 24, 2009 | 2.762 | 2.815 | 2.597 | 2.633 | 4,597,732 | -0.12(-4.40%) |
Sep 23, 2009 | 2.822 | 2.850 | 2.752 | 2.755 | 2,138,482 | -0.06(-2.02%) |
Sep 22, 2009 | 2.762 | 2.854 | 2.752 | 2.811 | 3,311,852 | +0.07(+2.54%) |
Sep 21, 2009 | 2.695 | 2.768 | 2.651 | 2.742 | 3,260,757 | +0.00(+0.09%) |
Sep 18, 2009 | 2.734 | 2.775 | 2.654 | 2.739 | 4,260,417 | +0.02(+0.76%) |
Sep 17, 2009 | 2.703 | 2.762 | 2.659 | 2.718 | 3,518,944 | +0.02(+0.67%) |
Sep 16, 2009 | 2.628 | 2.703 | 2.602 | 2.700 | 4,921,953 | +0.07(+2.65%) |
Sep 15, 2009 | 2.561 | 2.644 | 2.527 | 2.631 | 4,452,418 | +0.05(+2.10%) |
Sep 14, 2009 | 2.520 | 2.579 | 2.486 | 2.576 | 3,244,121 | +0.02(+0.71%) |
Sep 11, 2009 | 2.522 | 2.569 | 2.491 | 2.558 | 3,696,706 | -0.07(-2.84%) |
Sep 10, 2009 | 2.602 | 2.633 | 2.561 | 2.633 | 6,926,731 | +0.03(+1.19%) |
Sep 09, 2009 | 2.543 | 2.613 | 2.535 | 2.602 | 5,928,845 | +0.04(+1.72%) |
Sep 08, 2009 | 2.502 | 2.558 | 2.481 | 2.558 | 4,633,011 | +0.07(+2.91%) |
Sep 04, 2009 | 2.471 | 2.489 | 2.460 | 2.486 | 3,299,918 | +0.02(+0.84%) |
Sep 03, 2009 | 2.424 | 2.465 | 2.398 | 2.465 | 2,811,279 | +0.07(+2.91%) |
Sep 02, 2009 | 2.375 | 2.424 | 2.375 | 2.396 | 2,798,756 | +0.01(+0.54%) |
Sep 01, 2009 | 2.401 | 2.463 | 2.378 | 2.383 | 4,178,024 | -0.02(-0.75%) |
Aug 31, 2009 | 2.434 | 2.453 | 2.388 | 2.401 | 3,664,188 | -0.07(-2.72%) |
Aug 28, 2009 | 2.440 | 2.476 | 2.411 | 2.468 | 5,308,786 | +0.04(+1.59%) |
Aug 27, 2009 | 2.429 | 2.437 | 2.398 | 2.429 | 3,614,375 | +0.00(+0.00%) |
Aug 26, 2009 | 2.411 | 2.434 | 2.391 | 2.429 | 2,902,162 | +0.01(+0.32%) |
Aug 25, 2009 | 2.424 | 2.437 | 2.388 | 2.422 | 3,782,623 | +0.01(+0.32%) |
Aug 24, 2009 | 2.401 | 2.427 | 2.388 | 2.414 | 3,953,413 | +0.02(+0.86%) |
Aug 21, 2009 | 2.388 | 2.398 | 2.370 | 2.393 | 4,256,083 | +0.01(+0.54%) |
Aug 20, 2009 | 2.367 | 2.388 | 2.357 | 2.380 | 2,798,852 | +0.01(+0.55%) |
Aug 19, 2009 | 2.313 | 2.375 | 2.313 | 2.367 | 2,555,133 | +0.02(+0.99%) |
Aug 18, 2009 | 2.370 | 2.388 | 2.313 | 2.344 | 4,562,169 | -0.01(-0.44%) |
Aug 17, 2009 | 2.331 | 2.388 | 2.231 | 2.354 | 8,726,540 | -0.03(-1.08%) |
Aug 14, 2009 | 2.349 | 2.391 | 2.311 | 2.380 | 29,066,982 | -0.13(-5.05%) |
Aug 13, 2009 | 2.551 | 2.569 | 2.496 | 2.507 | 2,800,766 | -0.02(-0.61%) |
Aug 12, 2009 | 2.499 | 2.566 | 2.478 | 2.522 | 3,114,909 | +0.02(+0.72%) |
Aug 11, 2009 | 2.553 | 2.600 | 2.491 | 2.504 | 2,106,460 | -0.05(-1.92%) |
Aug 10, 2009 | 2.538 | 2.582 | 2.522 | 2.553 | 3,534,767 | +0.02(+0.61%) |
Aug 07, 2009 | 2.437 | 2.619 | 2.393 | 2.538 | 6,145,667 | +0.19(+8.26%) |
Aug 06, 2009 | 2.339 | 2.388 | 2.323 | 2.344 | 2,949,066 | +0.01(+0.33%) |
Aug 05, 2009 | 2.380 | 2.396 | 2.300 | 2.336 | 2,510,398 | -0.03(-1.31%) |
Aug 04, 2009 | 2.370 | 2.411 | 2.329 | 2.367 | 1,951,796 | -0.02(-0.76%) |
Aug 03, 2009 | 2.385 | 2.411 | 2.357 | 2.385 | 2,468,352 | +0.05(+2.33%) |
Jul 31, 2009 | 2.347 | 2.375 | 2.331 | 2.331 | 2,337,703 | -0.02(-0.88%) |
Jul 30, 2009 | 2.323 | 2.401 | 2.316 | 2.352 | 2,244,887 | +0.04(+1.79%) |
Jul 29, 2009 | 2.259 | 2.323 | 2.207 | 2.311 | 1,808,520 | +0.04(+1.59%) |
Jul 28, 2009 | 2.212 | 2.280 | 2.197 | 2.274 | 1,867,218 | +0.04(+1.85%) |
Jul 27, 2009 | 2.194 | 2.233 | 2.127 | 2.233 | 1,634,786 | +0.04(+2.00%) |
Jul 24, 2009 | 2.174 | 2.194 | 2.143 | 2.189 | 1,059,059 | -0.01(-0.47%) |
Jul 23, 2009 | 2.122 | 2.212 | 2.099 | 2.200 | 2,641,473 | +0.07(+3.27%) |
Jul 22, 2009 | 2.078 | 2.143 | 2.055 | 2.130 | 1,693,059 | +0.04(+2.10%) |
Jul 21, 2009 | 2.094 | 2.096 | 2.040 | 2.086 | 1,499,032 | +0.00(+0.12%) |
Jul 20, 2009 | 2.063 | 2.117 | 2.052 | 2.083 | 2,067,179 | +0.04(+1.89%) |
Jul 17, 2009 | 2.032 | 2.063 | 2.024 | 2.045 | 1,524,605 | +0.02(+0.89%) |
Jul 16, 2009 | 1.983 | 2.063 | 1.944 | 2.027 | 2,831,882 | +0.04(+1.82%) |
Jul 15, 2009 | 1.939 | 2.001 | 1.910 | 1.990 | 2,475,289 | +0.08(+4.33%) |
Jul 14, 2009 | 1.929 | 1.947 | 1.898 | 1.908 | 1,218,364 | -0.03(-1.60%) |
Jul 13, 2009 | 1.918 | 1.939 | 1.882 | 1.939 | 1,887,686 | +0.06(+3.44%) |
Jul 10, 2009 | 1.841 | 1.887 | 1.836 | 1.874 | 1,222,346 | +0.02(+1.25%) |
Jul 09, 2009 | 1.843 | 1.890 | 1.838 | 1.851 | 1,736,880 | +0.03(+1.85%) |
Jul 08, 2009 | 1.972 | 2.047 | 1.794 | 1.817 | 4,041,957 | -0.14(-7.00%) |
Jul 07, 2009 | 2.027 | 2.060 | 1.949 | 1.954 | 1,651,555 | -0.07(-3.69%) |
Jul 06, 2009 | 2.065 | 2.076 | 1.978 | 2.029 | 1,768,057 | -0.05(-2.60%) |
Jul 02, 2009 | 2.065 | 2.114 | 2.034 | 2.083 | 1,764,711 | -0.01(-0.37%) |