Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.354 | 2.354 | 2.207 | 2.246 | 229,270 | -0.10(-4.29%) |
Sep 29, 2009 | 2.478 | 2.478 | 2.315 | 2.346 | 60,569 | -0.12(-5.02%) |
Sep 28, 2009 | 2.339 | 2.501 | 2.308 | 2.470 | 77,886 | +0.14(+5.98%) |
Sep 25, 2009 | 2.300 | 2.362 | 2.292 | 2.331 | 62,226 | +0.02(+0.67%) |
Sep 24, 2009 | 2.424 | 2.455 | 2.284 | 2.315 | 81,722 | -0.09(-3.55%) |
Sep 23, 2009 | 2.377 | 2.416 | 2.323 | 2.401 | 157,838 | +0.04(+1.64%) |
Sep 22, 2009 | 2.315 | 2.788 | 2.246 | 2.362 | 444,575 | +0.05(+2.35%) |
Sep 21, 2009 | 2.331 | 2.339 | 2.246 | 2.308 | 254,456 | -0.05(-1.97%) |
Sep 18, 2009 | 2.401 | 2.401 | 2.308 | 2.354 | 355,850 | -0.04(-1.62%) |
Sep 17, 2009 | 2.331 | 2.432 | 2.315 | 2.393 | 198,546 | +0.05(+1.98%) |
Sep 16, 2009 | 2.339 | 2.362 | 2.300 | 2.346 | 231,263 | +0.01(+0.33%) |
Sep 15, 2009 | 2.331 | 2.408 | 2.300 | 2.339 | 120,513 | -0.01(-0.33%) |
Sep 14, 2009 | 2.308 | 2.346 | 2.246 | 2.346 | 70,784 | +0.02(+1.00%) |
Sep 11, 2009 | 2.284 | 2.354 | 2.199 | 2.323 | 61,813 | +0.04(+1.69%) |
Sep 10, 2009 | 2.176 | 2.300 | 2.013 | 2.284 | 213,234 | +0.02(+1.03%) |
Sep 09, 2009 | 2.184 | 2.261 | 2.106 | 2.261 | 57,788 | +0.08(+3.55%) |
Sep 08, 2009 | 2.222 | 2.261 | 2.161 | 2.184 | 90,968 | -0.02(-1.05%) |
Sep 04, 2009 | 2.044 | 2.207 | 1.998 | 2.207 | 124,032 | +0.15(+7.55%) |
Sep 03, 2009 | 2.083 | 2.083 | 1.990 | 2.052 | 37,684 | -0.02(-1.12%) |
Sep 02, 2009 | 2.075 | 2.098 | 2.013 | 2.075 | 113,897 | +0.00(+0.00%) |
Sep 01, 2009 | 2.013 | 2.168 | 2.013 | 2.075 | 225,682 | +0.05(+2.29%) |
Aug 31, 2009 | 2.013 | 2.044 | 2.013 | 2.029 | 183,457 | -0.02(-0.76%) |
Aug 28, 2009 | 2.075 | 2.075 | 1.998 | 2.044 | 499,167 | -0.02(-0.75%) |
Aug 27, 2009 | 2.021 | 2.060 | 1.959 | 2.060 | 35,387 | +0.01(+0.38%) |
Aug 26, 2009 | 2.044 | 2.052 | 1.951 | 2.052 | 132,171 | +0.00(+0.00%) |
Aug 25, 2009 | 2.137 | 2.137 | 2.044 | 2.052 | 143,393 | -0.05(-2.21%) |
Aug 24, 2009 | 2.161 | 2.168 | 2.075 | 2.099 | 118,608 | -0.05(-2.17%) |
Aug 21, 2009 | 2.029 | 2.153 | 2.013 | 2.145 | 182,628 | +0.15(+7.78%) |
Aug 20, 2009 | 1.982 | 1.998 | 1.944 | 1.990 | 76,439 | +0.00(+0.00%) |
Aug 19, 2009 | 1.882 | 1.998 | 1.859 | 1.990 | 659,948 | +0.09(+4.47%) |
Aug 18, 2009 | 1.932 | 2.013 | 1.874 | 1.905 | 201,879 | -0.02(-0.81%) |
Aug 17, 2009 | 1.944 | 2.021 | 1.866 | 1.920 | 91,892 | -0.05(-2.75%) |
Aug 14, 2009 | 2.176 | 2.215 | 1.959 | 1.975 | 169,525 | -0.22(-9.89%) |
Aug 13, 2009 | 2.323 | 2.323 | 2.168 | 2.191 | 133,743 | -0.12(-5.35%) |
Aug 12, 2009 | 2.370 | 2.370 | 2.230 | 2.315 | 112,388 | -0.05(-2.29%) |
Aug 11, 2009 | 2.455 | 2.517 | 2.370 | 2.370 | 181,158 | -0.09(-3.77%) |
Aug 10, 2009 | 2.308 | 2.478 | 2.269 | 2.463 | 93,806 | +0.13(+5.65%) |
Aug 07, 2009 | 2.315 | 2.401 | 2.300 | 2.331 | 117,355 | +0.07(+3.08%) |
Aug 06, 2009 | 2.346 | 2.362 | 2.261 | 2.261 | 106,624 | -0.07(-2.99%) |
Aug 05, 2009 | 2.377 | 2.385 | 2.246 | 2.331 | 102,616 | -0.04(-1.63%) |
Aug 04, 2009 | 2.284 | 2.370 | 2.215 | 2.370 | 80,340 | +0.07(+3.03%) |
Aug 03, 2009 | 2.408 | 2.408 | 2.215 | 2.300 | 110,463 | -0.05(-2.30%) |
Jul 31, 2009 | 2.362 | 2.370 | 2.323 | 2.354 | 104,964 | -0.01(-0.33%) |
Jul 30, 2009 | 2.393 | 2.393 | 2.323 | 2.362 | 152,292 | +0.02(+0.66%) |
Jul 29, 2009 | 2.323 | 2.393 | 2.300 | 2.346 | 96,623 | -0.05(-1.94%) |
Jul 28, 2009 | 2.315 | 2.401 | 2.285 | 2.393 | 160,976 | +0.05(+1.98%) |
Jul 27, 2009 | 2.323 | 2.354 | 2.224 | 2.346 | 154,566 | +0.04(+1.68%) |
Jul 24, 2009 | 2.292 | 2.385 | 2.168 | 2.308 | 107,595 | -0.02(-0.67%) |
Jul 23, 2009 | 2.037 | 2.439 | 2.021 | 2.323 | 226,135 | +0.28(+13.64%) |
Jul 22, 2009 | 1.982 | 2.052 | 1.866 | 2.044 | 148,280 | +0.05(+2.33%) |
Jul 21, 2009 | 2.006 | 2.006 | 1.897 | 1.998 | 90,810 | +0.00(+0.00%) |
Jul 20, 2009 | 1.944 | 2.006 | 1.920 | 1.998 | 65,341 | +0.08(+4.03%) |
Jul 17, 2009 | 2.021 | 2.021 | 1.859 | 1.920 | 113,037 | -0.08(-3.88%) |
Jul 16, 2009 | 1.920 | 2.044 | 1.859 | 1.998 | 120,010 | +0.02(+1.18%) |
Jul 15, 2009 | 1.820 | 1.975 | 1.812 | 1.975 | 232,969 | +0.18(+9.91%) |
Jul 14, 2009 | 1.851 | 1.859 | 1.781 | 1.797 | 79,192 | -0.06(-3.33%) |
Jul 13, 2009 | 1.797 | 1.859 | 1.750 | 1.859 | 194,635 | +0.10(+5.73%) |
Jul 10, 2009 | 1.874 | 1.882 | 1.742 | 1.758 | 163,567 | -0.12(-6.20%) |
Jul 09, 2009 | 1.874 | 1.920 | 1.859 | 1.874 | 241,265 | +0.02(+1.26%) |
Jul 08, 2009 | 1.882 | 1.936 | 1.851 | 1.851 | 138,795 | -0.01(-0.42%) |
Jul 07, 2009 | 1.905 | 1.928 | 1.851 | 1.859 | 300,227 | -0.04(-2.04%) |
Jul 06, 2009 | 1.920 | 1.920 | 1.874 | 1.897 | 97,413 | -0.02(-1.21%) |
Jul 02, 2009 | 1.874 | 1.936 | 1.835 | 1.920 | 244,542 | +0.01(+0.40%) |