Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.005 | 3.014 | 2.903 | 2.903 | 6,149 | -0.07(-2.29%) |
Aug 27, 2009 | 3.039 | 2.971 | 2.971 | 2.971 | 9,187 | +0.00(+0.00%) |
Aug 26, 2009 | 3.005 | 3.014 | 2.912 | 2.971 | 20,555 | +0.13(+4.48%) |
Aug 25, 2009 | 2.848 | 2.988 | 2.844 | 2.844 | 5,373 | -0.03(-0.89%) |
Aug 24, 2009 | 3.005 | 3.005 | 2.869 | 2.869 | 9,247 | -0.11(-3.70%) |
Aug 21, 2009 | 2.963 | 2.980 | 2.954 | 2.980 | 7,188 | +0.04(+1.45%) |
Aug 20, 2009 | 2.776 | 2.937 | 2.768 | 2.937 | 9,541 | -0.03(-1.14%) |
Aug 19, 2009 | 2.793 | 2.971 | 2.793 | 2.971 | 2,000 | +0.25(+9.37%) |
Aug 18, 2009 | 2.674 | 2.963 | 2.674 | 2.717 | 24,662 | -0.04(-1.54%) |
Aug 17, 2009 | 3.056 | 3.056 | 2.674 | 2.759 | 47,300 | -0.26(-8.71%) |
Aug 14, 2009 | 2.987 | 3.022 | 2.987 | 3.022 | 2,573 | +0.05(+1.71%) |
Aug 13, 2009 | 3.116 | 3.116 | 2.971 | 2.971 | 128,234 | +0.29(+10.76%) |
Aug 12, 2009 | 2.759 | 2.819 | 2.683 | 2.683 | 7,034 | -0.20(-6.89%) |
Aug 11, 2009 | 3.088 | 3.124 | 2.881 | 2.881 | 11,682 | -0.09(-3.03%) |
Aug 10, 2009 | 3.141 | 3.141 | 2.725 | 2.971 | 21,831 | -0.17(-5.41%) |
Aug 07, 2009 | 3.184 | 3.226 | 3.099 | 3.141 | 15,727 | -0.04(-1.33%) |
Aug 06, 2009 | 3.184 | 3.184 | 3.082 | 3.184 | 11,153 | +0.03(+1.08%) |
Aug 05, 2009 | 3.183 | 3.184 | 3.150 | 3.150 | 1,531 | -0.03(-1.07%) |
Aug 04, 2009 | 2.915 | 3.184 | 2.915 | 3.184 | 5,265 | -0.01(-0.27%) |
Aug 03, 2009 | 3.005 | 3.192 | 3.005 | 3.192 | 13,634 | +0.26(+8.99%) |
Jul 31, 2009 | 2.844 | 2.929 | 2.844 | 2.929 | 29,306 | +0.09(+3.29%) |
Jul 30, 2009 | 2.615 | 2.878 | 2.589 | 2.836 | 62,039 | +0.30(+11.71%) |
Jul 29, 2009 | 2.335 | 2.538 | 2.335 | 2.538 | 2,021 | -0.01(-0.33%) |
Jul 28, 2009 | 2.513 | 2.547 | 2.462 | 2.547 | 2,002 | +0.00(+0.00%) |
Jul 27, 2009 | 2.547 | 2.547 | 2.462 | 2.547 | 10,967 | -0.00(-0.00%) |
Jul 24, 2009 | 2.547 | 2.547 | 2.547 | 2.547 | 2,473 | -0.03(-1.31%) |
Jul 23, 2009 | 2.581 | 2.581 | 2.581 | 2.581 | 235 | +0.19(+7.80%) |
Jul 22, 2009 | 2.547 | 2.547 | 2.394 | 2.394 | 1,792 | -0.15(-6.00%) |
Jul 21, 2009 | 2.589 | 2.589 | 2.479 | 2.547 | 2,473 | +0.07(+2.74%) |
Jul 20, 2009 | 2.428 | 2.649 | 2.326 | 2.479 | 21,975 | -0.20(-7.30%) |
Jul 17, 2009 | 2.676 | 2.676 | 2.674 | 2.674 | 5,536 | +0.03(+1.29%) |
Jul 16, 2009 | 2.657 | 2.657 | 2.589 | 2.640 | 8,419 | -0.03(-1.27%) |
Jul 15, 2009 | 2.623 | 2.708 | 2.623 | 2.674 | 16,550 | +0.07(+2.61%) |
Jul 14, 2009 | 2.632 | 2.632 | 2.513 | 2.606 | 1,413 | -0.03(-1.29%) |
Jul 13, 2009 | 2.605 | 2.640 | 2.605 | 2.640 | 1,295 | -0.03(-1.27%) |
Jul 10, 2009 | 2.649 | 2.844 | 2.649 | 2.674 | 2,650 | +0.03(+1.29%) |
Jul 09, 2009 | 2.632 | 2.665 | 2.632 | 2.640 | 2,709 | +0.00(+0.00%) |
Jul 08, 2009 | 2.386 | 2.818 | 2.386 | 2.640 | 2,185 | +0.01(+0.32%) |
Jul 07, 2009 | 2.844 | 2.844 | 2.632 | 2.632 | 3,954 | -0.19(-6.63%) |
Jul 06, 2009 | 2.844 | 2.860 | 2.819 | 2.819 | 7,026 | +0.02(+0.61%) |
Jul 02, 2009 | 3.158 | 3.158 | 2.674 | 2.802 | 67,200 | +0.03(+1.23%) |
Jul 01, 2009 | 2.661 | 2.768 | 2.661 | 2.768 | 53,124 | +0.08(+3.16%) |
Jun 30, 2009 | 2.768 | 2.793 | 2.683 | 2.683 | 471 | -0.08(-3.07%) |
Jun 29, 2009 | 2.758 | 2.793 | 2.691 | 2.768 | 10,926 | -0.11(-3.84%) |
Jun 25, 2009 | 2.878 | 2.878 | 2.878 | 2.878 | 0 | +0.24(+9.00%) |
Jun 24, 2009 | 2.640 | 2.640 | 2.640 | 2.640 | 289 | -0.33(-11.14%) |
Jun 23, 2009 | 2.810 | 3.056 | 2.802 | 2.971 | 2,709 | +0.21(+7.69%) |
Jun 22, 2009 | 2.555 | 2.759 | 2.555 | 2.759 | 942 | +0.00(+0.00%) |
Jun 18, 2009 | 2.683 | 2.759 | 2.759 | 2.759 | 353 | -0.00(-0.00%) |
Jun 17, 2009 | 2.657 | 3.038 | 2.564 | 2.759 | 18,189 | -0.12(-4.13%) |
Jun 15, 2009 | 2.878 | 2.878 | 2.878 | 2.878 | 0 | -0.31(-9.84%) |
Jun 12, 2009 | 3.311 | 3.396 | 2.971 | 3.192 | 26,090 | -0.06(-1.83%) |
Jun 11, 2009 | 2.717 | 3.268 | 2.666 | 3.252 | 11,555 | +0.61(+23.15%) |
Jun 10, 2009 | 2.725 | 2.725 | 2.640 | 2.640 | 4,004 | -0.03(-1.27%) |
Jun 09, 2009 | 2.555 | 2.886 | 2.547 | 2.674 | 29,351 | +0.02(+0.64%) |
Jun 08, 2009 | 2.538 | 2.827 | 2.445 | 2.657 | 26,240 | +0.21(+8.68%) |
Jun 05, 2009 | 2.420 | 2.581 | 2.419 | 2.445 | 21,824 | +0.05(+2.13%) |
Jun 04, 2009 | 2.403 | 2.403 | 2.328 | 2.394 | 5,156 | -0.02(-0.70%) |
Jun 03, 2009 | 2.394 | 2.411 | 2.360 | 2.411 | 1,295 | +0.12(+5.19%) |
Jun 02, 2009 | 2.420 | 2.428 | 2.292 | 2.292 | 4,811 | -0.09(-3.60%) |