Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.746 | 2.765 | 2.746 | 2.746 | 597 | -0.03(-0.99%) |
Oct 28, 2009 | 2.774 | 2.774 | 2.774 | 2.774 | 0 | +0.03(+1.00%) |
Oct 27, 2009 | 2.756 | 2.756 | 2.719 | 2.746 | 1,624 | +0.00(+0.00%) |
Oct 23, 2009 | 2.746 | 2.746 | 2.746 | 2.746 | 0 | +0.00(+0.00%) |
Oct 22, 2009 | 2.801 | 2.801 | 2.746 | 2.746 | 6,936 | -0.05(-1.96%) |
Oct 21, 2009 | 2.792 | 2.920 | 2.792 | 2.801 | 764 | +0.01(+0.33%) |
Oct 20, 2009 | 2.818 | 2.818 | 2.774 | 2.792 | 1,802 | -0.19(-6.44%) |
Oct 19, 2009 | 2.792 | 3.085 | 2.792 | 2.984 | 1,433 | +0.09(+3.16%) |
Oct 16, 2009 | 2.902 | 2.948 | 2.820 | 2.893 | 4,176 | -0.08(-2.77%) |
Oct 15, 2009 | 2.847 | 3.049 | 2.746 | 2.975 | 13,492 | -0.00(-0.00%) |
Oct 14, 2009 | 2.838 | 2.975 | 2.838 | 2.975 | 7,096 | +0.07(+2.52%) |
Oct 13, 2009 | 2.875 | 3.012 | 2.875 | 2.902 | 6,123 | -0.04(-1.25%) |
Oct 12, 2009 | 2.911 | 3.003 | 2.792 | 2.939 | 16,832 | +0.17(+6.22%) |
Oct 09, 2009 | 2.646 | 2.792 | 2.646 | 2.767 | 8,629 | +0.06(+2.09%) |
Oct 08, 2009 | 2.774 | 2.774 | 2.673 | 2.710 | 6,040 | -0.07(-2.37%) |
Oct 07, 2009 | 2.838 | 2.984 | 2.719 | 2.776 | 39,898 | -0.03(-0.91%) |
Oct 06, 2009 | 2.865 | 2.994 | 2.801 | 2.801 | 9,261 | -0.06(-2.24%) |
Oct 05, 2009 | 2.966 | 3.067 | 2.810 | 2.865 | 7,296 | -0.02(-0.68%) |
Oct 02, 2009 | 2.609 | 3.058 | 2.609 | 2.885 | 9,007 | +0.06(+1.99%) |
Oct 01, 2009 | 2.811 | 2.829 | 2.810 | 2.829 | 2,020 | +0.05(+1.98%) |
Sep 30, 2009 | 2.774 | 2.774 | 2.774 | 2.774 | 4,697 | +0.05(+2.02%) |
Sep 29, 2009 | 2.756 | 2.756 | 2.637 | 2.719 | 23,440 | -0.10(-3.57%) |
Sep 25, 2009 | 2.756 | 2.820 | 2.820 | 2.820 | 9,284 | +0.05(+1.99%) |
Sep 24, 2009 | 2.774 | 2.792 | 2.756 | 2.765 | 10,158 | -0.07(-2.58%) |
Sep 23, 2009 | 2.801 | 2.838 | 2.774 | 2.838 | 12,665 | -0.04(-1.28%) |
Sep 22, 2009 | 2.792 | 2.875 | 2.765 | 2.875 | 6,319 | +0.04(+1.29%) |
Sep 21, 2009 | 2.865 | 2.875 | 2.838 | 2.838 | 5,438 | -0.02(-0.64%) |
Sep 18, 2009 | 2.920 | 2.939 | 2.798 | 2.856 | 26,374 | -0.13(-4.29%) |
Sep 17, 2009 | 2.948 | 3.003 | 2.792 | 2.984 | 22,927 | +0.04(+1.28%) |
Sep 16, 2009 | 2.893 | 2.966 | 2.775 | 2.947 | 7,993 | -0.02(-0.80%) |
Sep 15, 2009 | 3.085 | 3.085 | 2.792 | 2.971 | 25,423 | +0.02(+0.78%) |
Sep 14, 2009 | 2.948 | 3.131 | 2.737 | 2.948 | 34,457 | -0.34(-10.31%) |
Sep 11, 2009 | 3.140 | 3.287 | 2.929 | 3.287 | 13,525 | -0.03(-0.83%) |
Sep 10, 2009 | 3.131 | 3.433 | 3.131 | 3.314 | 8,716 | +0.15(+4.84%) |
Sep 09, 2009 | 3.303 | 3.326 | 3.161 | 3.161 | 1,442 | -0.26(-7.68%) |
Sep 08, 2009 | 3.149 | 3.424 | 3.149 | 3.424 | 600 | +0.28(+9.04%) |
Sep 04, 2009 | 3.479 | 3.479 | 3.140 | 3.140 | 2,683 | -0.16(-4.72%) |
Sep 03, 2009 | 3.296 | 3.479 | 3.145 | 3.296 | 2,428 | +0.00(+0.00%) |
Sep 02, 2009 | 3.296 | 3.296 | 3.186 | 3.296 | 3,440 | +0.03(+0.84%) |
Sep 01, 2009 | 3.250 | 3.268 | 3.204 | 3.268 | 5,243 | +0.02(+0.56%) |
Aug 28, 2009 | 3.113 | 3.250 | 3.250 | 3.250 | 1,092 | +0.18(+5.97%) |
Aug 27, 2009 | 2.948 | 3.067 | 2.948 | 3.067 | 1,310 | +0.04(+1.21%) |
Aug 25, 2009 | 3.103 | 3.030 | 3.030 | 3.030 | 6,881 | -0.04(-1.19%) |
Aug 21, 2009 | 3.113 | 3.228 | 2.929 | 3.067 | 4,107 | -0.05(-1.47%) |
Aug 20, 2009 | 3.204 | 3.204 | 3.113 | 3.113 | 779 | +0.01(+0.30%) |
Aug 19, 2009 | 3.255 | 3.287 | 2.984 | 3.103 | 5,857 | +0.05(+1.80%) |
Aug 18, 2009 | 3.023 | 3.049 | 3.023 | 3.049 | 273 | +0.11(+3.74%) |
Aug 17, 2009 | 2.939 | 2.939 | 2.939 | 2.939 | 136 | +0.08(+2.89%) |
Aug 14, 2009 | 3.103 | 3.204 | 2.856 | 2.856 | 1,825 | -0.18(-6.02%) |
Aug 13, 2009 | 3.296 | 3.296 | 2.902 | 3.039 | 10,589 | -0.44(-12.63%) |
Aug 12, 2009 | 3.174 | 3.479 | 3.174 | 3.479 | 3,060 | +0.00(+0.00%) |
Aug 11, 2009 | 3.113 | 3.497 | 3.113 | 3.479 | 4,825 | +0.18(+5.56%) |
Aug 10, 2009 | 2.939 | 3.296 | 2.929 | 3.296 | 4,692 | +0.30(+10.09%) |
Aug 07, 2009 | 3.003 | 3.016 | 2.986 | 2.994 | 2,048 | -0.16(-5.22%) |
Aug 06, 2009 | 3.158 | 3.158 | 3.158 | 3.158 | 873 | +0.05(+1.47%) |
Aug 05, 2009 | 3.062 | 3.113 | 3.058 | 3.113 | 3,713 | -0.16(-4.76%) |
Aug 04, 2009 | 3.058 | 3.295 | 3.058 | 3.268 | 3,819 | +0.16(+5.31%) |