Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.750 | 2.882 | 2.750 | 2.761 | 2,950 | +0.11(+4.20%) |
Aug 28, 2009 | 2.650 | 2.650 | 2.650 | 2.650 | 300 | -0.05(-1.85%) |
Aug 27, 2009 | 2.870 | 2.870 | 2.700 | 2.700 | 2,144 | -0.15(-5.26%) |
Aug 26, 2009 | 2.690 | 2.900 | 2.690 | 2.850 | 15,190 | +0.16(+5.95%) |
Aug 25, 2009 | 2.690 | 2.690 | 2.687 | 2.690 | 1,700 | +0.04(+1.46%) |
Aug 24, 2009 | 2.650 | 2.700 | 2.650 | 2.651 | 5,700 | -0.04(-1.44%) |
Aug 21, 2009 | 2.640 | 2.690 | 2.600 | 2.690 | 6,091 | +0.03(+1.13%) |
Aug 20, 2009 | 2.750 | 2.750 | 2.650 | 2.660 | 8,708 | -0.03(-1.12%) |
Aug 19, 2009 | 2.780 | 2.780 | 2.610 | 2.690 | 6,150 | -0.09(-3.24%) |
Aug 18, 2009 | 2.720 | 2.830 | 2.720 | 2.780 | 8,743 | -0.05(-1.77%) |
Aug 17, 2009 | 3.150 | 3.150 | 2.700 | 2.830 | 32,850 | +0.12(+4.31%) |
Aug 14, 2009 | 2.090 | 2.790 | 2.090 | 2.713 | 42,110 | +0.44(+19.52%) |
Aug 13, 2009 | 2.340 | 2.351 | 2.080 | 2.270 | 14,596 | -0.10(-4.22%) |
Aug 12, 2009 | 2.370 | 2.370 | 2.370 | 2.370 | 200 | -0.03(-1.25%) |
Aug 11, 2009 | 2.200 | 2.400 | 2.170 | 2.400 | 24,470 | +0.20(+9.09%) |
Aug 10, 2009 | 2.180 | 2.205 | 2.180 | 2.200 | 1,195 | -0.04(-1.79%) |
Aug 07, 2009 | 2.210 | 2.240 | 2.210 | 2.240 | 7,442 | +0.05(+2.28%) |
Aug 06, 2009 | 2.150 | 2.250 | 2.150 | 2.190 | 11,801 | +0.04(+1.87%) |
Aug 05, 2009 | 2.100 | 2.150 | 2.100 | 2.150 | 6,672 | +0.00(+0.00%) |
Aug 04, 2009 | 2.100 | 2.150 | 2.060 | 2.150 | 7,468 | +0.08(+3.87%) |
Aug 03, 2009 | 1.880 | 2.070 | 1.880 | 2.070 | 9,202 | +0.01(+0.48%) |
Jul 31, 2009 | 2.150 | 2.150 | 2.050 | 2.060 | 3,963 | -0.14(-6.36%) |
Jul 30, 2009 | 2.010 | 2.200 | 2.000 | 2.200 | 19,645 | +0.14(+6.80%) |
Jul 29, 2009 | 2.050 | 2.060 | 2.000 | 2.060 | 10,100 | +0.06(+3.00%) |
Jul 28, 2009 | 2.000 | 2.030 | 2.000 | 2.000 | 4,500 | +0.05(+2.56%) |
Jul 27, 2009 | 2.000 | 2.030 | 1.950 | 1.950 | 24,132 | -0.10(-4.88%) |
Jul 24, 2009 | 1.920 | 2.050 | 1.920 | 2.050 | 1,443 | +0.13(+6.77%) |
Jul 23, 2009 | 1.960 | 1.960 | 1.900 | 1.920 | 27,020 | -0.07(-3.52%) |
Jul 22, 2009 | 1.960 | 1.990 | 1.960 | 1.990 | 12,350 | +0.06(+3.38%) |
Jul 21, 2009 | 1.950 | 1.950 | 1.920 | 1.925 | 2,120 | +0.01(+0.26%) |
Jul 20, 2009 | 1.970 | 1.970 | 1.920 | 1.920 | 12,800 | -0.03(-1.53%) |
Jul 17, 2009 | 1.950 | 1.950 | 1.950 | 1.950 | 2,174 | +0.05(+2.63%) |
Jul 16, 2009 | 2.000 | 2.000 | 1.900 | 1.900 | 10,060 | -0.05(-2.56%) |
Jul 15, 2009 | 2.000 | 2.000 | 1.950 | 1.950 | 2,920 | -0.03(-1.34%) |
Jul 14, 2009 | 2.000 | 2.000 | 1.910 | 1.976 | 7,894 | +0.05(+2.60%) |
Jul 13, 2009 | 1.900 | 2.000 | 1.740 | 1.927 | 14,607 | +0.02(+0.84%) |
Jul 10, 2009 | 1.920 | 1.920 | 1.900 | 1.910 | 1,157 | +0.01(+0.55%) |
Jul 09, 2009 | 1.840 | 1.900 | 1.840 | 1.900 | 2,523 | +0.01(+0.53%) |
Jul 08, 2009 | 1.850 | 1.890 | 1.850 | 1.890 | 3,450 | -0.01(-0.53%) |
Jul 07, 2009 | 1.820 | 1.900 | 1.820 | 1.900 | 4,935 | +0.05(+2.70%) |
Jul 06, 2009 | 2.000 | 2.005 | 1.850 | 1.850 | 54,133 | -0.15(-7.50%) |
Jul 02, 2009 | 1.910 | 2.100 | 1.890 | 2.000 | 24,160 | -0.10(-4.76%) |
Jul 01, 2009 | 2.060 | 2.160 | 2.060 | 2.100 | 4,162 | +0.00(+0.00%) |
Jun 30, 2009 | 2.110 | 2.110 | 2.050 | 2.100 | 11,675 | -0.06(-2.78%) |
Jun 29, 2009 | 2.149 | 2.160 | 2.100 | 2.160 | 10,430 | +0.06(+2.86%) |
Jun 26, 2009 | 2.000 | 2.150 | 2.000 | 2.100 | 6,410 | +0.10(+4.83%) |
Jun 25, 2009 | 2.003 | 2.003 | 2.003 | 2.003 | 200 | +0.00(+0.16%) |
Jun 24, 2009 | 1.920 | 2.000 | 1.900 | 2.000 | 8,310 | +0.04(+2.04%) |
Jun 23, 2009 | 1.960 | 1.960 | 1.960 | 1.960 | 100 | -0.04(-2.00%) |
Jun 22, 2009 | 2.000 | 2.001 | 2.000 | 2.000 | 2,475 | -0.04(-1.96%) |
Jun 19, 2009 | 2.000 | 2.150 | 1.950 | 2.040 | 15,734 | +0.04(+2.00%) |
Jun 18, 2009 | 2.020 | 2.020 | 2.000 | 2.000 | 6,100 | -0.03(-1.48%) |
Jun 17, 2009 | 2.080 | 2.100 | 2.030 | 2.030 | 7,392 | -0.10(-4.69%) |
Jun 16, 2009 | 2.080 | 2.130 | 2.080 | 2.130 | 3,100 | +0.03(+1.43%) |
Jun 15, 2009 | 2.050 | 2.150 | 2.050 | 2.100 | 20,500 | +0.00(+0.00%) |
Jun 12, 2009 | 2.050 | 2.100 | 2.050 | 2.100 | 1,100 | -0.05(-2.33%) |
Jun 11, 2009 | 2.150 | 2.150 | 2.150 | 2.150 | 1,000 | +0.05(+2.38%) |
Jun 10, 2009 | 2.100 | 2.100 | 2.100 | 2.100 | 400 | -0.06(-2.78%) |
Jun 09, 2009 | 2.060 | 2.160 | 2.060 | 2.160 | 7,270 | +0.07(+3.35%) |
Jun 08, 2009 | 2.090 | 2.110 | 2.090 | 2.090 | 1,200 | -0.03(-1.41%) |
Jun 05, 2009 | 2.050 | 2.120 | 2.020 | 2.120 | 12,162 | +0.05(+2.42%) |
Jun 04, 2009 | 2.250 | 2.250 | 2.020 | 2.070 | 3,198 | -0.03(-1.43%) |
Jun 03, 2009 | 2.080 | 2.100 | 2.000 | 2.100 | 4,741 | +0.06(+2.94%) |
Jun 02, 2009 | 2.090 | 2.130 | 2.040 | 2.040 | 13,680 | -0.07(-3.32%) |