Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.913 | 2.913 | 2.810 | 2.875 | 8,024 | -0.04(-1.29%) |
Aug 28, 2009 | 2.913 | 2.913 | 2.913 | 2.913 | 214 | +0.00(+0.00%) |
Aug 27, 2009 | 2.987 | 2.987 | 2.894 | 2.913 | 5,753 | +0.09(+3.31%) |
Aug 26, 2009 | 2.913 | 2.913 | 2.819 | 2.819 | 1,821 | -0.09(-3.20%) |
Aug 25, 2009 | 2.864 | 2.913 | 2.847 | 2.913 | 4,521 | +0.07(+2.48%) |
Aug 24, 2009 | 2.707 | 2.866 | 2.707 | 2.842 | 1,541 | -0.05(-1.79%) |
Aug 21, 2009 | 2.894 | 2.894 | 2.847 | 2.894 | 8,063 | +0.01(+0.32%) |
Aug 20, 2009 | 2.819 | 2.885 | 2.819 | 2.885 | 428 | +0.02(+0.65%) |
Aug 19, 2009 | 2.819 | 2.875 | 2.819 | 2.866 | 1,928 | -0.11(-3.76%) |
Aug 18, 2009 | 2.857 | 2.978 | 2.857 | 2.978 | 768 | +0.21(+7.41%) |
Aug 17, 2009 | 2.819 | 2.819 | 2.773 | 2.773 | 3,158 | -0.16(-5.41%) |
Aug 14, 2009 | 2.941 | 2.941 | 2.894 | 2.931 | 3,308 | +0.04(+1.29%) |
Aug 13, 2009 | 2.829 | 2.931 | 2.810 | 2.894 | 2,035 | -0.05(-1.59%) |
Aug 11, 2009 | 2.913 | 2.941 | 2.941 | 2.941 | 9,319 | +0.04(+1.25%) |
Aug 10, 2009 | 2.931 | 2.931 | 2.904 | 2.904 | 637 | +0.01(+0.36%) |
Aug 07, 2009 | 2.810 | 2.894 | 2.810 | 2.894 | 1,285 | -0.04(-1.27%) |
Aug 06, 2009 | 2.829 | 2.931 | 2.829 | 2.931 | 13,259 | -0.02(-0.63%) |
Aug 05, 2009 | 2.829 | 2.950 | 2.829 | 2.950 | 1,516 | -0.01(-0.32%) |
Aug 04, 2009 | 2.847 | 2.959 | 2.847 | 2.959 | 42,526 | -0.01(-0.31%) |
Jul 31, 2009 | 2.941 | 2.969 | 2.969 | 2.969 | 1,713 | +0.10(+3.58%) |
Jul 29, 2009 | 2.941 | 2.866 | 2.866 | 2.866 | 642 | -0.09(-3.15%) |
Jul 27, 2009 | 2.959 | 2.959 | 2.959 | 2.959 | 44,347 | -0.01(-0.31%) |
Jul 24, 2009 | 2.959 | 2.978 | 2.959 | 2.969 | 856 | +0.03(+0.95%) |
Jul 23, 2009 | 2.857 | 2.950 | 2.810 | 2.941 | 1,554 | -0.09(-3.08%) |
Jul 22, 2009 | 2.922 | 3.034 | 2.915 | 3.034 | 1,423 | +0.11(+3.90%) |
Jul 21, 2009 | 2.913 | 2.920 | 2.913 | 2.920 | 4,177 | -0.05(-1.82%) |
Jul 20, 2009 | 2.987 | 2.987 | 2.969 | 2.974 | 1,690 | +0.02(+0.51%) |
Jul 17, 2009 | 2.950 | 2.959 | 2.950 | 2.959 | 1,245 | +0.19(+6.73%) |
Jul 15, 2009 | 2.885 | 2.773 | 2.773 | 2.773 | 17,888 | -0.09(-3.26%) |
Jul 14, 2009 | 2.838 | 2.894 | 2.829 | 2.866 | 1,285 | -0.06(-1.92%) |
Jul 13, 2009 | 2.978 | 2.978 | 2.829 | 2.922 | 1,178 | -0.17(-5.44%) |
Jul 10, 2009 | 2.913 | 3.127 | 2.903 | 3.090 | 5,694 | -0.07(-2.07%) |
Jul 09, 2009 | 2.885 | 3.239 | 2.866 | 3.155 | 6,047 | +0.26(+9.03%) |
Jul 08, 2009 | 3.006 | 3.006 | 2.829 | 2.894 | 3,510 | -0.24(-7.74%) |
Jul 07, 2009 | 3.239 | 3.239 | 3.053 | 3.137 | 3,877 | -0.13(-4.00%) |
Jul 06, 2009 | 2.885 | 3.314 | 2.857 | 3.267 | 21,105 | +0.09(+2.94%) |
Jul 01, 2009 | 3.174 | 3.174 | 3.174 | 3.174 | 0 | -0.09(-2.86%) |
Jun 30, 2009 | 3.174 | 3.267 | 3.174 | 3.267 | 2,119 | +0.00(+0.00%) |
Jun 29, 2009 | 3.267 | 3.267 | 3.267 | 3.267 | 803 | +0.00(+0.00%) |
Jun 24, 2009 | 3.267 | 3.267 | 3.267 | 3.267 | 0 | +0.00(+0.00%) |
Jun 23, 2009 | 3.277 | 3.305 | 3.202 | 3.267 | 14,012 | +0.00(+0.00%) |
Jun 22, 2009 | 3.267 | 3.268 | 3.267 | 3.267 | 6,810 | -0.05(-1.41%) |
Jun 19, 2009 | 3.314 | 3.314 | 3.314 | 3.314 | 649 | +0.02(+0.57%) |
Jun 18, 2009 | 3.305 | 3.305 | 3.295 | 3.295 | 1,928 | +0.02(+0.63%) |
Jun 17, 2009 | 3.314 | 3.316 | 3.267 | 3.275 | 4,810 | -0.00(-0.06%) |
Jun 16, 2009 | 3.323 | 3.333 | 3.277 | 3.277 | 3,165 | -0.03(-0.85%) |
Jun 15, 2009 | 3.267 | 3.305 | 3.267 | 3.305 | 22,266 | +0.03(+0.85%) |
Jun 12, 2009 | 3.295 | 3.295 | 3.277 | 3.277 | 3,106 | -0.06(-1.68%) |
Jun 11, 2009 | 3.333 | 3.333 | 3.267 | 3.333 | 12,755 | +0.05(+1.42%) |
Jun 10, 2009 | 3.267 | 3.286 | 3.230 | 3.286 | 19,118 | -0.05(-1.40%) |
Jun 09, 2009 | 3.277 | 3.333 | 3.267 | 3.333 | 1,152 | +0.09(+2.88%) |
Jun 08, 2009 | 3.109 | 3.333 | 3.071 | 3.239 | 11,866 | +0.18(+5.79%) |
Jun 05, 2009 | 3.006 | 3.062 | 3.006 | 3.062 | 2,035 | +0.03(+0.92%) |
Jun 04, 2009 | 2.973 | 3.034 | 2.941 | 3.034 | 4,231 | +0.08(+2.85%) |
Jun 03, 2009 | 2.997 | 2.997 | 2.950 | 2.950 | 2,464 | -0.03(-0.94%) |
Jun 02, 2009 | 2.987 | 3.025 | 2.978 | 2.978 | 1,288 | -0.14(-4.49%) |