Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.030 | 3.060 | 2.950 | 2.950 | 1,152,787 | +0.01(+0.34%) |
Sep 29, 2009 | 2.800 | 2.980 | 2.800 | 2.940 | 553,925 | +0.14(+5.00%) |
Sep 28, 2009 | 2.910 | 2.910 | 2.650 | 2.800 | 257,373 | +0.14(+5.26%) |
Sep 25, 2009 | 2.800 | 2.800 | 2.630 | 2.660 | 470,299 | -0.11(-3.97%) |
Sep 24, 2009 | 2.820 | 2.870 | 2.740 | 2.770 | 404,773 | -0.03(-1.07%) |
Sep 23, 2009 | 2.760 | 2.890 | 2.750 | 2.800 | 588,204 | +0.02(+0.72%) |
Sep 22, 2009 | 2.930 | 2.980 | 2.730 | 2.780 | 565,784 | -0.15(-5.12%) |
Sep 21, 2009 | 2.950 | 3.000 | 2.890 | 2.930 | 332,401 | -0.01(-0.34%) |
Sep 18, 2009 | 2.970 | 3.050 | 2.940 | 2.940 | 451,524 | -0.05(-1.67%) |
Sep 17, 2009 | 3.030 | 3.060 | 2.950 | 2.990 | 287,173 | -0.01(-0.33%) |
Sep 16, 2009 | 3.000 | 3.040 | 2.950 | 3.000 | 472,858 | +0.01(+0.33%) |
Sep 15, 2009 | 3.050 | 3.070 | 2.940 | 2.990 | 379,087 | -0.06(-1.97%) |
Sep 14, 2009 | 2.870 | 3.050 | 2.820 | 3.050 | 520,444 | +0.17(+5.90%) |
Sep 11, 2009 | 2.960 | 3.000 | 2.860 | 2.880 | 352,637 | -0.11(-3.68%) |
Sep 10, 2009 | 2.960 | 3.050 | 2.930 | 2.990 | 608,498 | +0.04(+1.36%) |
Sep 09, 2009 | 2.880 | 2.950 | 2.810 | 2.950 | 849,195 | +0.13(+4.61%) |
Sep 08, 2009 | 2.730 | 2.820 | 2.710 | 2.820 | 328,765 | +0.11(+4.06%) |
Sep 04, 2009 | 2.580 | 2.710 | 2.570 | 2.710 | 294,487 | +0.13(+5.04%) |
Sep 03, 2009 | 2.560 | 2.650 | 2.550 | 2.580 | 325,522 | +0.01(+0.39%) |
Sep 02, 2009 | 2.600 | 2.630 | 2.510 | 2.570 | 253,847 | -0.03(-1.15%) |
Sep 01, 2009 | 2.750 | 2.800 | 2.590 | 2.600 | 529,492 | -0.07(-2.62%) |
Aug 31, 2009 | 2.620 | 2.750 | 2.600 | 2.670 | 614,831 | +0.08(+3.09%) |
Aug 28, 2009 | 2.500 | 2.650 | 2.410 | 2.590 | 582,820 | +0.10(+4.02%) |
Aug 27, 2009 | 2.360 | 2.500 | 2.320 | 2.490 | 372,433 | +0.09(+3.75%) |
Aug 26, 2009 | 2.400 | 2.400 | 2.350 | 2.400 | 348,524 | +0.00(+0.00%) |
Aug 25, 2009 | 2.270 | 2.400 | 2.260 | 2.400 | 585,302 | +0.12(+5.26%) |
Aug 24, 2009 | 2.320 | 2.360 | 2.260 | 2.280 | 376,993 | -0.09(-3.80%) |
Aug 21, 2009 | 2.390 | 2.420 | 2.310 | 2.370 | 356,422 | -0.03(-1.25%) |
Aug 20, 2009 | 2.440 | 2.440 | 2.340 | 2.400 | 214,336 | +0.01(+0.42%) |
Aug 19, 2009 | 2.290 | 2.390 | 2.250 | 2.390 | 166,115 | +0.07(+3.02%) |
Aug 18, 2009 | 2.290 | 2.380 | 2.270 | 2.320 | 192,863 | +0.02(+0.87%) |
Aug 17, 2009 | 2.280 | 2.360 | 2.260 | 2.300 | 314,802 | -0.09(-3.77%) |
Aug 14, 2009 | 2.430 | 2.470 | 2.360 | 2.390 | 447,757 | -0.08(-3.24%) |
Aug 13, 2009 | 2.510 | 2.510 | 2.410 | 2.470 | 277,775 | -0.01(-0.40%) |
Aug 12, 2009 | 2.460 | 2.480 | 2.370 | 2.480 | 283,384 | +0.02(+0.81%) |
Aug 11, 2009 | 2.560 | 2.560 | 2.400 | 2.460 | 233,110 | -0.02(-0.81%) |
Aug 10, 2009 | 2.310 | 2.580 | 2.310 | 2.480 | 567,368 | +0.12(+5.08%) |
Aug 07, 2009 | 2.380 | 2.460 | 2.100 | 2.360 | 656,745 | -0.06(-2.48%) |
Aug 06, 2009 | 2.560 | 2.560 | 2.360 | 2.420 | 468,900 | -0.13(-5.10%) |
Aug 05, 2009 | 2.570 | 2.590 | 2.510 | 2.550 | 304,137 | -0.05(-1.92%) |
Aug 04, 2009 | 2.600 | 2.610 | 2.550 | 2.600 | 183,048 | -0.01(-0.38%) |
Aug 03, 2009 | 2.660 | 2.670 | 2.570 | 2.610 | 369,206 | -0.07(-2.62%) |
Jul 31, 2009 | 2.660 | 2.710 | 2.570 | 2.680 | 291,481 | +0.01(+0.37%) |
Jul 30, 2009 | 2.610 | 2.680 | 2.600 | 2.670 | 294,767 | +0.07(+2.69%) |
Jul 29, 2009 | 2.580 | 2.620 | 2.310 | 2.600 | 302,017 | -0.04(-1.52%) |
Jul 28, 2009 | 2.605 | 2.640 | 2.560 | 2.640 | 314,252 | +0.02(+0.76%) |
Jul 27, 2009 | 2.699 | 2.770 | 2.590 | 2.620 | 523,752 | -0.12(-4.38%) |
Jul 24, 2009 | 2.680 | 2.770 | 2.650 | 2.740 | 1,314 | -0.03(-1.08%) |
Jul 23, 2009 | 2.780 | 2.820 | 2.630 | 2.770 | 516,747 | -0.07(-2.46%) |
Jul 22, 2009 | 2.850 | 2.890 | 2.680 | 2.840 | 246,116 | -0.02(-0.70%) |
Jul 21, 2009 | 2.840 | 2.860 | 2.770 | 2.860 | 376,415 | -0.03(-1.04%) |
Jul 20, 2009 | 2.910 | 3.000 | 2.760 | 2.890 | 478,195 | -0.02(-0.69%) |
Jul 17, 2009 | 2.820 | 2.920 | 2.790 | 2.910 | 373,369 | +0.08(+2.83%) |
Jul 16, 2009 | 2.620 | 2.830 | 2.620 | 2.830 | 569,356 | +0.16(+5.99%) |
Jul 15, 2009 | 2.730 | 2.730 | 2.620 | 2.670 | 538,006 | +0.01(+0.38%) |
Jul 14, 2009 | 2.740 | 2.740 | 2.590 | 2.660 | 394,739 | -0.02(-0.75%) |
Jul 13, 2009 | 2.680 | 2.690 | 2.630 | 2.680 | 408,833 | +0.01(+0.37%) |
Jul 10, 2009 | 2.580 | 2.710 | 2.520 | 2.670 | 336,047 | +0.09(+3.49%) |
Jul 09, 2009 | 2.590 | 2.600 | 2.440 | 2.580 | 572,173 | +0.20(+8.40%) |
Jul 08, 2009 | 2.620 | 2.720 | 2.250 | 2.380 | 1,275,984 | -0.24(-9.16%) |
Jul 07, 2009 | 2.970 | 2.970 | 2.600 | 2.620 | 854,120 | -0.28(-9.66%) |
Jul 06, 2009 | 2.940 | 2.977 | 2.830 | 2.900 | 896,533 | -0.05(-1.69%) |
Jul 02, 2009 | 2.940 | 3.010 | 2.870 | 2.950 | 617,742 | -0.12(-3.91%) |