Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.930 | 2.990 | 2.930 | 2.970 | 6,900 | +0.01(+0.34%) |
Sep 29, 2009 | 3.007 | 3.210 | 2.910 | 2.960 | 49,717 | -0.01(-0.34%) |
Sep 28, 2009 | 2.980 | 2.990 | 2.950 | 2.970 | 9,800 | -0.02(-0.67%) |
Sep 25, 2009 | 3.000 | 3.000 | 2.980 | 2.990 | 28,270 | -0.01(-0.33%) |
Sep 24, 2009 | 2.960 | 3.000 | 2.960 | 3.000 | 20,386 | +0.01(+0.33%) |
Sep 23, 2009 | 3.100 | 3.105 | 2.990 | 2.990 | 130,300 | -0.09(-2.92%) |
Sep 22, 2009 | 3.040 | 3.080 | 3.000 | 3.080 | 11,260 | +0.09(+3.01%) |
Sep 21, 2009 | 2.890 | 3.020 | 2.890 | 2.990 | 37,299 | +0.01(+0.34%) |
Sep 18, 2009 | 3.000 | 3.050 | 2.980 | 2.980 | 44,950 | -0.03(-1.00%) |
Sep 17, 2009 | 3.090 | 3.108 | 3.000 | 3.010 | 27,951 | -0.12(-3.83%) |
Sep 16, 2009 | 3.140 | 3.200 | 3.110 | 3.130 | 57,051 | +0.00(+0.00%) |
Sep 15, 2009 | 3.060 | 3.140 | 3.060 | 3.130 | 39,993 | +0.05(+1.62%) |
Sep 14, 2009 | 3.040 | 3.100 | 3.000 | 3.080 | 48,141 | -0.02(-0.65%) |
Sep 11, 2009 | 3.210 | 3.340 | 3.060 | 3.100 | 77,607 | -0.09(-2.82%) |
Sep 10, 2009 | 3.030 | 3.230 | 3.030 | 3.190 | 54,475 | +0.20(+6.69%) |
Sep 09, 2009 | 2.800 | 3.080 | 2.800 | 2.990 | 84,608 | +0.19(+6.79%) |
Sep 08, 2009 | 2.680 | 2.800 | 2.680 | 2.800 | 10,207 | +0.12(+4.48%) |
Sep 04, 2009 | 2.800 | 2.800 | 2.680 | 2.680 | 6,225 | -0.09(-3.25%) |
Sep 03, 2009 | 2.640 | 2.800 | 2.640 | 2.770 | 210,000 | +0.17(+6.54%) |
Sep 02, 2009 | 2.565 | 2.640 | 2.560 | 2.600 | 10,900 | +0.00(+0.02%) |
Sep 01, 2009 | 2.700 | 2.720 | 2.565 | 2.599 | 16,710 | -0.07(-2.64%) |
Aug 31, 2009 | 2.800 | 2.800 | 2.570 | 2.670 | 29,525 | -0.19(-6.64%) |
Aug 28, 2009 | 2.780 | 3.000 | 2.690 | 2.860 | 42,924 | +0.14(+4.99%) |
Aug 27, 2009 | 2.800 | 2.800 | 2.700 | 2.724 | 21,794 | -0.08(-2.71%) |
Aug 26, 2009 | 2.810 | 2.810 | 2.750 | 2.800 | 21,270 | +0.05(+1.82%) |
Aug 25, 2009 | 2.760 | 2.800 | 2.750 | 2.750 | 8,270 | -0.05(-1.79%) |
Aug 24, 2009 | 2.850 | 2.870 | 2.800 | 2.800 | 12,900 | -0.05(-1.75%) |
Aug 21, 2009 | 2.850 | 2.850 | 2.820 | 2.850 | 5,552 | +0.02(+0.71%) |
Aug 20, 2009 | 2.920 | 2.920 | 2.830 | 2.830 | 5,158 | -0.02(-0.56%) |
Aug 19, 2009 | 2.800 | 2.880 | 2.750 | 2.846 | 17,673 | +0.01(+0.21%) |
Aug 18, 2009 | 2.900 | 2.936 | 2.800 | 2.840 | 16,650 | -0.05(-1.73%) |
Aug 17, 2009 | 2.860 | 2.900 | 2.840 | 2.890 | 14,825 | -0.06(-2.04%) |
Aug 14, 2009 | 2.990 | 2.990 | 2.910 | 2.950 | 3,635 | +0.00(+0.00%) |
Aug 13, 2009 | 3.050 | 3.050 | 2.940 | 2.950 | 12,600 | -0.03(-1.01%) |
Aug 12, 2009 | 3.010 | 3.010 | 2.950 | 2.980 | 5,236 | -0.03(-1.00%) |
Aug 11, 2009 | 3.000 | 3.020 | 3.000 | 3.010 | 7,825 | -0.01(-0.33%) |
Aug 10, 2009 | 3.000 | 3.020 | 2.980 | 3.020 | 22,400 | +0.02(+0.67%) |
Aug 07, 2009 | 3.020 | 3.020 | 2.980 | 3.000 | 41,800 | +0.01(+0.47%) |
Aug 06, 2009 | 3.040 | 3.040 | 2.950 | 2.986 | 11,101 | -0.04(-1.29%) |
Aug 05, 2009 | 3.000 | 3.040 | 2.970 | 3.025 | 8,884 | +0.02(+0.83%) |
Aug 04, 2009 | 3.050 | 3.050 | 2.980 | 3.000 | 12,196 | -0.04(-1.32%) |
Aug 03, 2009 | 3.100 | 3.100 | 3.033 | 3.040 | 9,900 | +0.04(+1.33%) |
Jul 31, 2009 | 3.090 | 3.120 | 3.000 | 3.000 | 12,500 | -0.09(-2.91%) |
Jul 30, 2009 | 3.000 | 3.090 | 2.980 | 3.090 | 9,310 | +0.19(+6.55%) |
Jul 29, 2009 | 2.920 | 2.950 | 2.900 | 2.900 | 7,250 | -0.06(-1.95%) |
Jul 28, 2009 | 2.980 | 2.980 | 2.790 | 2.958 | 9,914 | -0.04(-1.41%) |
Jul 27, 2009 | 2.750 | 3.000 | 2.706 | 3.000 | 318,320 | +0.25(+9.09%) |
Jul 24, 2009 | 2.700 | 2.750 | 2.700 | 2.750 | 1,204 | +0.00(+0.00%) |
Jul 23, 2009 | 2.770 | 2.770 | 2.740 | 2.750 | 8,922 | -0.06(-2.11%) |
Jul 22, 2009 | 2.660 | 2.809 | 2.660 | 2.809 | 2,795 | +0.16(+6.01%) |
Jul 21, 2009 | 2.650 | 2.670 | 2.650 | 2.650 | 8,100 | +0.05(+1.92%) |
Jul 20, 2009 | 2.490 | 2.620 | 2.490 | 2.600 | 30,440 | +0.05(+1.96%) |
Jul 17, 2009 | 2.550 | 2.580 | 2.550 | 2.550 | 13,850 | -0.05(-1.93%) |
Jul 16, 2009 | 2.600 | 2.600 | 2.550 | 2.600 | 10,387 | +0.00(+0.00%) |
Jul 15, 2009 | 2.400 | 2.600 | 2.400 | 2.600 | 13,378 | +0.17(+7.00%) |
Jul 14, 2009 | 2.400 | 2.430 | 2.400 | 2.430 | 4,600 | +0.05(+2.10%) |
Jul 13, 2009 | 2.490 | 2.490 | 2.340 | 2.380 | 5,220 | -0.04(-1.65%) |
Jul 10, 2009 | 2.420 | 2.530 | 2.210 | 2.420 | 166,662 | +0.01(+0.41%) |
Jul 09, 2009 | 2.410 | 2.460 | 2.410 | 2.410 | 19,100 | -0.06(-2.31%) |
Jul 08, 2009 | 2.460 | 2.520 | 2.440 | 2.467 | 7,920 | -0.05(-2.10%) |
Jul 07, 2009 | 2.510 | 2.520 | 2.440 | 2.520 | 5,900 | +0.05(+2.02%) |
Jul 06, 2009 | 2.590 | 2.630 | 2.470 | 2.470 | 12,670 | -0.05(-1.98%) |
Jul 02, 2009 | 2.800 | 2.800 | 2.400 | 2.520 | 71,700 | +0.08(+3.28%) |