Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.814 | 2.814 | 2.535 | 2.601 | 1,397,356 | -0.20(-7.27%) |
Oct 29, 2009 | 2.828 | 2.866 | 2.791 | 2.805 | 476,925 | +0.03(+1.01%) |
Oct 28, 2009 | 2.821 | 2.840 | 2.765 | 2.777 | 661,318 | -0.04(-1.58%) |
Oct 27, 2009 | 2.805 | 2.821 | 2.784 | 2.821 | 345,827 | +0.00(+0.08%) |
Oct 26, 2009 | 2.812 | 2.828 | 2.800 | 2.819 | 193,120 | +0.01(+0.42%) |
Oct 23, 2009 | 2.793 | 2.812 | 2.765 | 2.807 | 406,942 | +0.01(+0.42%) |
Oct 22, 2009 | 2.796 | 2.803 | 2.760 | 2.796 | 299,654 | +0.04(+1.53%) |
Oct 21, 2009 | 2.758 | 2.788 | 2.728 | 2.753 | 391,839 | -0.02(-0.59%) |
Oct 20, 2009 | 2.779 | 2.784 | 2.764 | 2.770 | 292,657 | +0.00(+0.17%) |
Oct 19, 2009 | 2.735 | 2.770 | 2.702 | 2.765 | 588,230 | +0.04(+1.29%) |
Oct 16, 2009 | 2.744 | 2.767 | 2.730 | 2.730 | 331,880 | -0.03(-1.02%) |
Oct 15, 2009 | 2.789 | 2.810 | 2.737 | 2.758 | 397,838 | -0.07(-2.41%) |
Oct 14, 2009 | 2.812 | 2.831 | 2.810 | 2.826 | 593,338 | +0.04(+1.26%) |
Oct 13, 2009 | 2.777 | 2.806 | 2.777 | 2.791 | 245,353 | +0.01(+0.43%) |
Oct 12, 2009 | 2.800 | 2.805 | 2.763 | 2.779 | 253,420 | -0.01(-0.42%) |
Oct 09, 2009 | 2.758 | 2.805 | 2.744 | 2.791 | 290,456 | +0.04(+1.54%) |
Oct 08, 2009 | 2.739 | 2.751 | 2.725 | 2.749 | 385,754 | +0.03(+1.21%) |
Oct 07, 2009 | 2.735 | 2.786 | 2.702 | 2.716 | 431,301 | +0.02(+0.87%) |
Oct 06, 2009 | 2.730 | 2.737 | 2.681 | 2.692 | 380,049 | -0.02(-0.61%) |
Oct 05, 2009 | 2.610 | 2.709 | 2.610 | 2.709 | 503,494 | +0.11(+4.43%) |
Oct 02, 2009 | 2.779 | 2.779 | 2.594 | 2.594 | 715,554 | -0.19(-6.90%) |
Oct 01, 2009 | 2.803 | 2.831 | 2.749 | 2.786 | 1,016,389 | -0.04(-1.33%) |
Sep 30, 2009 | 2.812 | 2.826 | 2.777 | 2.824 | 435,186 | +0.03(+0.92%) |
Sep 29, 2009 | 2.831 | 2.831 | 2.786 | 2.798 | 309,571 | +0.02(+0.76%) |
Sep 28, 2009 | 2.800 | 2.826 | 2.767 | 2.777 | 459,737 | +0.02(+0.59%) |
Sep 25, 2009 | 2.692 | 2.760 | 2.685 | 2.760 | 411,334 | +0.05(+1.73%) |
Sep 24, 2009 | 2.697 | 2.721 | 2.683 | 2.713 | 396,815 | +0.02(+0.61%) |
Sep 23, 2009 | 2.695 | 2.735 | 2.686 | 2.697 | 492,992 | +0.02(+0.88%) |
Sep 22, 2009 | 2.603 | 2.674 | 2.603 | 2.674 | 217,825 | +0.08(+2.89%) |
Sep 21, 2009 | 2.622 | 2.622 | 2.578 | 2.599 | 325,557 | -0.03(-0.98%) |
Sep 18, 2009 | 2.615 | 2.634 | 2.613 | 2.624 | 160,501 | +0.01(+0.36%) |
Sep 17, 2009 | 2.580 | 2.615 | 2.578 | 2.615 | 320,022 | +0.07(+2.86%) |
Sep 16, 2009 | 2.561 | 2.577 | 2.542 | 2.542 | 454,902 | +0.01(+0.28%) |
Sep 15, 2009 | 2.521 | 2.535 | 2.515 | 2.535 | 383,746 | +0.02(+0.84%) |
Sep 14, 2009 | 2.486 | 2.514 | 2.484 | 2.514 | 330,597 | +0.03(+1.23%) |
Sep 11, 2009 | 2.509 | 2.509 | 2.470 | 2.484 | 366,507 | +0.00(+0.00%) |
Sep 10, 2009 | 2.521 | 2.521 | 2.481 | 2.484 | 318,560 | -0.04(-1.49%) |
Sep 09, 2009 | 2.521 | 2.521 | 2.495 | 2.521 | 383,981 | +0.00(+0.00%) |
Sep 08, 2009 | 2.524 | 2.524 | 2.502 | 2.521 | 353,762 | +0.00(+0.00%) |
Sep 04, 2009 | 2.521 | 2.521 | 2.498 | 2.521 | 200,629 | +0.01(+0.47%) |
Sep 03, 2009 | 2.505 | 2.509 | 2.484 | 2.509 | 183,705 | +0.00(+0.19%) |
Sep 02, 2009 | 2.474 | 2.505 | 2.460 | 2.505 | 230,131 | +0.04(+1.52%) |
Sep 01, 2009 | 2.575 | 2.575 | 2.460 | 2.467 | 321,463 | -0.03(-1.13%) |
Aug 31, 2009 | 2.509 | 2.509 | 2.486 | 2.495 | 412,387 | +0.01(+0.38%) |
Aug 28, 2009 | 2.479 | 2.507 | 2.470 | 2.486 | 297,351 | +0.03(+1.24%) |
Aug 27, 2009 | 2.427 | 2.455 | 2.411 | 2.455 | 259,454 | +0.04(+1.55%) |
Aug 26, 2009 | 2.397 | 2.439 | 2.393 | 2.418 | 374,323 | +0.00(+0.10%) |
Aug 25, 2009 | 2.406 | 2.430 | 2.404 | 2.416 | 396,022 | +0.02(+0.68%) |
Aug 24, 2009 | 2.392 | 2.416 | 2.376 | 2.399 | 357,267 | +0.01(+0.29%) |
Aug 21, 2009 | 2.373 | 2.404 | 2.357 | 2.392 | 406,622 | +0.05(+2.31%) |
Aug 20, 2009 | 2.467 | 2.467 | 2.329 | 2.338 | 666,643 | -0.11(-4.59%) |
Aug 19, 2009 | 2.568 | 2.568 | 2.413 | 2.451 | 634,400 | -0.11(-4.13%) |
Aug 18, 2009 | 2.538 | 2.627 | 2.495 | 2.556 | 584,141 | +0.13(+5.31%) |
Aug 17, 2009 | 2.481 | 2.580 | 2.411 | 2.427 | 564,322 | -0.05(-1.89%) |
Aug 14, 2009 | 2.453 | 2.481 | 2.437 | 2.474 | 492,352 | +0.04(+1.67%) |
Aug 13, 2009 | 2.406 | 2.439 | 2.397 | 2.434 | 575,519 | +0.02(+0.65%) |
Aug 12, 2009 | 2.409 | 2.437 | 2.364 | 2.418 | 627,292 | +0.05(+2.28%) |
Aug 11, 2009 | 2.369 | 2.373 | 2.345 | 2.364 | 544,457 | +0.01(+0.40%) |
Aug 10, 2009 | 2.362 | 2.369 | 2.315 | 2.355 | 742,532 | -0.00(-0.10%) |
Aug 07, 2009 | 2.341 | 2.366 | 2.275 | 2.357 | 732,388 | +0.10(+4.47%) |
Aug 06, 2009 | 2.287 | 2.287 | 2.230 | 2.256 | 458,501 | -0.03(-1.33%) |
Aug 05, 2009 | 2.280 | 2.287 | 2.205 | 2.287 | 340,041 | +0.04(+1.56%) |
Aug 04, 2009 | 2.181 | 2.282 | 2.181 | 2.251 | 433,003 | +0.09(+4.35%) |