Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.871 | 2.879 | 2.677 | 2.698 | 8,973,432 | -0.19(-6.70%) |
Oct 29, 2009 | 2.773 | 2.915 | 2.773 | 2.891 | 4,853,479 | +0.15(+5.47%) |
Oct 28, 2009 | 3.036 | 3.036 | 2.715 | 2.742 | 16,725,409 | -0.29(-9.55%) |
Oct 27, 2009 | 3.036 | 3.119 | 2.972 | 3.031 | 11,233,379 | -0.07(-2.17%) |
Oct 26, 2009 | 2.649 | 3.196 | 2.532 | 3.098 | 34,478,940 | +0.34(+12.16%) |
Oct 23, 2009 | 2.773 | 2.868 | 2.742 | 2.762 | 3,337,184 | -0.05(-1.84%) |
Oct 22, 2009 | 2.726 | 2.822 | 2.726 | 2.814 | 1,791,344 | +0.07(+2.74%) |
Oct 21, 2009 | 2.791 | 2.842 | 2.736 | 2.739 | 2,544,882 | -0.05(-1.94%) |
Oct 20, 2009 | 2.804 | 2.868 | 2.791 | 2.793 | 1,775,624 | -0.07(-2.61%) |
Oct 19, 2009 | 2.819 | 2.886 | 2.804 | 2.868 | 2,089,601 | +0.07(+2.59%) |
Oct 16, 2009 | 2.835 | 2.837 | 2.749 | 2.796 | 2,845,659 | -0.06(-2.08%) |
Oct 15, 2009 | 2.804 | 2.873 | 2.778 | 2.855 | 2,608,994 | +0.04(+1.38%) |
Oct 14, 2009 | 2.842 | 2.850 | 2.744 | 2.817 | 4,011,920 | +0.02(+0.83%) |
Oct 13, 2009 | 2.842 | 2.863 | 2.752 | 2.793 | 1,981,650 | -0.06(-2.17%) |
Oct 12, 2009 | 2.866 | 2.873 | 2.814 | 2.855 | 1,838,264 | +0.04(+1.47%) |
Oct 09, 2009 | 2.832 | 2.832 | 2.770 | 2.814 | 3,297,175 | -0.04(-1.54%) |
Oct 08, 2009 | 2.871 | 2.879 | 2.829 | 2.858 | 2,649,889 | +0.01(+0.27%) |
Oct 07, 2009 | 2.863 | 2.881 | 2.835 | 2.850 | 2,316,607 | -0.04(-1.25%) |
Oct 06, 2009 | 2.848 | 2.886 | 2.835 | 2.886 | 2,268,862 | +0.05(+1.92%) |
Oct 05, 2009 | 2.731 | 2.832 | 2.687 | 2.832 | 2,466,742 | +0.13(+4.68%) |
Oct 02, 2009 | 2.690 | 2.734 | 2.618 | 2.705 | 2,484,444 | -0.01(-0.48%) |
Oct 01, 2009 | 2.835 | 2.842 | 2.716 | 2.718 | 3,441,427 | -0.13(-4.54%) |
Sep 30, 2009 | 2.829 | 2.894 | 2.700 | 2.848 | 4,195,187 | +0.05(+1.94%) |
Sep 29, 2009 | 2.775 | 2.866 | 2.775 | 2.793 | 6,343,671 | +0.03(+1.22%) |
Sep 28, 2009 | 2.636 | 2.773 | 2.612 | 2.760 | 2,593,293 | +0.15(+5.74%) |
Sep 25, 2009 | 2.618 | 2.625 | 2.576 | 2.610 | 3,617,538 | -0.03(-0.98%) |
Sep 24, 2009 | 2.765 | 2.818 | 2.599 | 2.636 | 4,593,667 | -0.12(-4.41%) |
Sep 23, 2009 | 2.824 | 2.853 | 2.754 | 2.757 | 2,136,592 | -0.06(-2.02%) |
Sep 22, 2009 | 2.765 | 2.857 | 2.754 | 2.814 | 3,308,924 | +0.07(+2.54%) |
Sep 21, 2009 | 2.698 | 2.770 | 2.654 | 2.744 | 3,257,874 | +0.00(+0.09%) |
Sep 18, 2009 | 2.736 | 2.778 | 2.656 | 2.742 | 4,256,651 | +0.02(+0.76%) |
Sep 17, 2009 | 2.705 | 2.765 | 2.661 | 2.721 | 3,515,833 | +0.02(+0.67%) |
Sep 16, 2009 | 2.630 | 2.705 | 2.605 | 2.703 | 4,917,602 | +0.07(+2.65%) |
Sep 15, 2009 | 2.563 | 2.646 | 2.530 | 2.633 | 4,448,482 | +0.05(+2.10%) |
Sep 14, 2009 | 2.522 | 2.581 | 2.488 | 2.579 | 3,241,253 | +0.02(+0.71%) |
Sep 11, 2009 | 2.525 | 2.571 | 2.494 | 2.561 | 3,693,438 | -0.07(-2.84%) |
Sep 10, 2009 | 2.605 | 2.636 | 2.563 | 2.636 | 6,920,608 | +0.03(+1.19%) |
Sep 09, 2009 | 2.545 | 2.615 | 2.537 | 2.605 | 5,923,604 | +0.04(+1.72%) |
Sep 08, 2009 | 2.504 | 2.561 | 2.483 | 2.561 | 4,628,915 | +0.07(+2.91%) |
Sep 04, 2009 | 2.473 | 2.491 | 2.462 | 2.488 | 3,297,001 | +0.02(+0.84%) |
Sep 03, 2009 | 2.426 | 2.468 | 2.400 | 2.468 | 2,808,793 | +0.07(+2.91%) |
Sep 02, 2009 | 2.377 | 2.426 | 2.377 | 2.398 | 2,796,281 | +0.01(+0.54%) |
Sep 01, 2009 | 2.403 | 2.465 | 2.380 | 2.385 | 4,174,331 | -0.02(-0.75%) |
Aug 31, 2009 | 2.437 | 2.455 | 2.390 | 2.403 | 3,660,949 | -0.07(-2.72%) |
Aug 28, 2009 | 2.442 | 2.478 | 2.413 | 2.470 | 5,304,093 | +0.04(+1.59%) |
Aug 27, 2009 | 2.431 | 2.439 | 2.400 | 2.431 | 3,611,180 | +0.00(+0.00%) |
Aug 26, 2009 | 2.413 | 2.437 | 2.393 | 2.431 | 2,899,596 | +0.01(+0.32%) |
Aug 25, 2009 | 2.426 | 2.439 | 2.390 | 2.424 | 3,779,279 | +0.01(+0.32%) |
Aug 24, 2009 | 2.403 | 2.429 | 2.390 | 2.416 | 3,949,918 | +0.02(+0.86%) |
Aug 21, 2009 | 2.390 | 2.400 | 2.372 | 2.395 | 4,252,320 | +0.01(+0.54%) |
Aug 20, 2009 | 2.369 | 2.390 | 2.359 | 2.382 | 2,796,378 | +0.01(+0.55%) |
Aug 19, 2009 | 2.315 | 2.377 | 2.315 | 2.369 | 2,552,874 | +0.02(+0.99%) |
Aug 18, 2009 | 2.372 | 2.390 | 2.315 | 2.346 | 4,558,136 | -0.01(-0.44%) |
Aug 17, 2009 | 2.333 | 2.390 | 2.233 | 2.357 | 8,718,825 | -0.03(-1.08%) |
Aug 14, 2009 | 2.351 | 2.393 | 2.313 | 2.382 | 29,041,286 | -0.13(-5.05%) |
Aug 13, 2009 | 2.553 | 2.571 | 2.499 | 2.509 | 2,798,290 | -0.02(-0.61%) |
Aug 12, 2009 | 2.501 | 2.568 | 2.481 | 2.525 | 3,112,155 | +0.02(+0.72%) |
Aug 11, 2009 | 2.556 | 2.602 | 2.494 | 2.506 | 2,104,598 | -0.05(-1.92%) |
Aug 10, 2009 | 2.540 | 2.584 | 2.525 | 2.556 | 3,531,642 | +0.02(+0.61%) |
Aug 07, 2009 | 2.439 | 2.621 | 2.395 | 2.540 | 6,140,234 | +0.19(+8.26%) |
Aug 06, 2009 | 2.341 | 2.390 | 2.326 | 2.346 | 2,946,459 | +0.01(+0.33%) |
Aug 05, 2009 | 2.382 | 2.398 | 2.302 | 2.338 | 2,508,179 | -0.03(-1.31%) |
Aug 04, 2009 | 2.372 | 2.413 | 2.331 | 2.369 | 1,950,070 | -0.02(-0.76%) |