Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.923 | 2.941 | 2.812 | 2.866 | 2,506,184 | -0.06(-1.96%) |
Oct 29, 2009 | 2.869 | 2.948 | 2.840 | 2.923 | 3,053,043 | +0.08(+2.90%) |
Oct 28, 2009 | 3.041 | 3.063 | 2.840 | 2.840 | 2,706,157 | -0.21(-7.03%) |
Oct 27, 2009 | 3.091 | 3.170 | 3.048 | 3.055 | 1,027,432 | -0.03(-0.93%) |
Oct 26, 2009 | 3.052 | 3.184 | 3.052 | 3.084 | 1,412,870 | +0.03(+1.06%) |
Oct 23, 2009 | 3.059 | 3.084 | 3.036 | 3.052 | 1,038,108 | -0.01(-0.47%) |
Oct 22, 2009 | 2.973 | 3.080 | 2.873 | 3.066 | 1,099,958 | +0.09(+2.88%) |
Oct 21, 2009 | 3.009 | 3.073 | 2.980 | 2.980 | 1,248,429 | -0.03(-0.95%) |
Oct 20, 2009 | 2.965 | 3.012 | 2.959 | 3.009 | 1,391,940 | +0.00(+0.12%) |
Oct 19, 2009 | 2.973 | 3.023 | 2.934 | 3.005 | 2,237,801 | +0.01(+0.36%) |
Oct 16, 2009 | 2.998 | 3.037 | 2.959 | 2.994 | 1,225,076 | -0.05(-1.53%) |
Oct 15, 2009 | 3.045 | 3.077 | 2.973 | 3.041 | 1,985,872 | -0.01(-0.35%) |
Oct 14, 2009 | 3.012 | 3.052 | 2.959 | 3.052 | 1,439,786 | +0.11(+3.78%) |
Oct 13, 2009 | 2.966 | 2.994 | 2.901 | 2.941 | 1,041,343 | -0.01(-0.48%) |
Oct 12, 2009 | 2.948 | 2.987 | 2.930 | 2.955 | 840,670 | +0.01(+0.37%) |
Oct 09, 2009 | 2.876 | 2.955 | 2.876 | 2.944 | 2,988,686 | +0.04(+1.48%) |
Oct 08, 2009 | 2.869 | 2.919 | 2.833 | 2.901 | 1,679,598 | +0.05(+1.89%) |
Oct 07, 2009 | 2.848 | 2.862 | 2.783 | 2.848 | 1,223,532 | +0.01(+0.25%) |
Oct 06, 2009 | 2.833 | 2.848 | 2.790 | 2.840 | 2,105,734 | +0.03(+0.89%) |
Oct 05, 2009 | 2.772 | 2.819 | 2.762 | 2.815 | 1,210,117 | +0.05(+1.95%) |
Oct 02, 2009 | 2.701 | 2.805 | 2.686 | 2.762 | 1,761,957 | +0.03(+1.18%) |
Oct 01, 2009 | 2.783 | 2.844 | 2.729 | 2.729 | 1,472,068 | -0.07(-2.43%) |
Sep 30, 2009 | 2.830 | 2.873 | 2.776 | 2.797 | 1,726,152 | -0.02(-0.76%) |
Sep 29, 2009 | 2.883 | 2.883 | 2.812 | 2.819 | 3,083,681 | -0.00(-0.13%) |
Sep 28, 2009 | 2.744 | 2.887 | 2.740 | 2.822 | 1,536,361 | +0.09(+3.14%) |
Sep 25, 2009 | 2.715 | 2.787 | 2.701 | 2.737 | 1,041,793 | +0.00(+0.00%) |
Sep 24, 2009 | 2.815 | 2.830 | 2.701 | 2.737 | 2,349,018 | -0.07(-2.43%) |
Sep 23, 2009 | 2.866 | 2.869 | 2.805 | 2.805 | 1,228,750 | -0.05(-1.63%) |
Sep 22, 2009 | 2.848 | 2.883 | 2.815 | 2.851 | 807,101 | +0.03(+0.89%) |
Sep 21, 2009 | 2.801 | 2.848 | 2.783 | 2.826 | 1,403,066 | -0.01(-0.25%) |
Sep 18, 2009 | 2.851 | 2.887 | 2.830 | 2.833 | 2,010,021 | +0.00(+0.00%) |
Sep 17, 2009 | 2.844 | 2.873 | 2.805 | 2.833 | 1,202,568 | +0.02(+0.76%) |
Sep 16, 2009 | 2.815 | 2.841 | 2.790 | 2.812 | 1,098,629 | +0.01(+0.38%) |
Sep 15, 2009 | 2.762 | 2.819 | 2.722 | 2.801 | 1,983,055 | -0.02(-0.76%) |
Sep 14, 2009 | 2.740 | 2.826 | 2.740 | 2.823 | 1,765,109 | +0.05(+1.68%) |
Sep 11, 2009 | 2.754 | 2.790 | 2.747 | 2.776 | 1,366,772 | +0.02(+0.78%) |
Sep 10, 2009 | 2.744 | 2.769 | 2.708 | 2.754 | 2,317,418 | +0.01(+0.52%) |
Sep 09, 2009 | 2.701 | 2.758 | 2.690 | 2.740 | 1,743,545 | +0.04(+1.46%) |
Sep 08, 2009 | 2.690 | 2.733 | 2.654 | 2.701 | 2,119,282 | +0.05(+1.75%) |
Sep 04, 2009 | 2.597 | 2.654 | 2.572 | 2.654 | 1,886,439 | +0.05(+2.07%) |
Sep 03, 2009 | 2.604 | 2.633 | 2.547 | 2.600 | 3,046,856 | +0.03(+1.11%) |
Sep 02, 2009 | 2.604 | 2.629 | 2.554 | 2.572 | 2,110,907 | -0.04(-1.51%) |
Sep 01, 2009 | 2.697 | 2.704 | 2.608 | 2.611 | 2,458,053 | -0.10(-3.70%) |
Aug 31, 2009 | 2.694 | 2.722 | 2.672 | 2.711 | 2,480,080 | -0.01(-0.39%) |
Aug 28, 2009 | 2.715 | 2.744 | 2.669 | 2.722 | 2,950,109 | +0.03(+1.06%) |
Aug 27, 2009 | 2.690 | 2.701 | 2.554 | 2.694 | 5,894,790 | -0.05(-1.70%) |
Aug 26, 2009 | 2.762 | 2.772 | 2.726 | 2.740 | 1,383,369 | -0.02(-0.78%) |
Aug 25, 2009 | 2.758 | 2.794 | 2.747 | 2.762 | 1,095,030 | +0.01(+0.39%) |
Aug 24, 2009 | 2.751 | 2.787 | 2.733 | 2.751 | 1,756,041 | +0.02(+0.66%) |
Aug 21, 2009 | 2.679 | 2.776 | 2.679 | 2.733 | 2,896,464 | +0.08(+2.97%) |
Aug 20, 2009 | 2.579 | 2.665 | 2.579 | 2.654 | 1,289,545 | +0.07(+2.63%) |
Aug 19, 2009 | 2.565 | 2.597 | 2.550 | 2.586 | 1,156,939 | -0.02(-0.69%) |
Aug 18, 2009 | 2.654 | 2.672 | 2.590 | 2.604 | 1,329,920 | -0.05(-1.88%) |
Aug 17, 2009 | 2.672 | 2.672 | 2.618 | 2.654 | 1,752,607 | -0.08(-3.02%) |
Aug 14, 2009 | 2.733 | 2.751 | 2.658 | 2.737 | 1,680,707 | -0.01(-0.39%) |
Aug 13, 2009 | 2.780 | 2.794 | 2.704 | 2.747 | 2,185,144 | +0.00(+0.00%) |
Aug 12, 2009 | 2.686 | 2.794 | 2.672 | 2.747 | 2,513,901 | +0.03(+1.19%) |
Aug 11, 2009 | 2.844 | 2.855 | 2.704 | 2.715 | 2,324,905 | -0.13(-4.65%) |
Aug 10, 2009 | 2.858 | 2.951 | 2.833 | 2.848 | 2,649,586 | -0.03(-0.87%) |
Aug 07, 2009 | 2.776 | 2.934 | 2.758 | 2.873 | 2,792,089 | +0.13(+4.56%) |
Aug 06, 2009 | 2.812 | 2.812 | 2.636 | 2.747 | 2,645,133 | +0.00(+0.00%) |
Aug 05, 2009 | 2.661 | 2.772 | 2.633 | 2.747 | 2,332,449 | +0.10(+3.65%) |
Aug 04, 2009 | 2.583 | 2.672 | 2.565 | 2.651 | 4,341,899 | +0.07(+2.78%) |