Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.896 | 2.939 | 2.854 | 2.889 | 1,559,030 | -0.02(-0.77%) |
Oct 29, 2009 | 2.953 | 2.955 | 2.891 | 2.912 | 932,854 | -0.02(-0.71%) |
Oct 28, 2009 | 3.028 | 3.047 | 2.928 | 2.932 | 945,314 | -0.12(-3.83%) |
Oct 27, 2009 | 3.081 | 3.116 | 3.043 | 3.049 | 1,303,471 | -0.02(-0.57%) |
Oct 26, 2009 | 3.068 | 3.111 | 3.044 | 3.067 | 871,934 | +0.01(+0.21%) |
Oct 23, 2009 | 3.060 | 3.089 | 3.054 | 3.060 | 1,022,142 | -0.00(-0.10%) |
Oct 22, 2009 | 3.007 | 3.078 | 2.953 | 3.063 | 784,699 | +0.05(+1.64%) |
Oct 21, 2009 | 3.014 | 3.095 | 3.009 | 3.014 | 1,283,176 | -0.01(-0.37%) |
Oct 20, 2009 | 2.993 | 3.031 | 2.988 | 3.025 | 492,482 | -0.06(-1.82%) |
Oct 19, 2009 | 3.049 | 3.083 | 3.025 | 3.081 | 523,070 | +0.03(+1.05%) |
Oct 16, 2009 | 3.062 | 3.063 | 3.007 | 3.049 | 757,865 | -0.02(-0.73%) |
Oct 15, 2009 | 3.043 | 3.084 | 3.039 | 3.071 | 617,958 | +0.01(+0.26%) |
Oct 14, 2009 | 3.046 | 3.070 | 3.017 | 3.063 | 528,765 | +0.04(+1.27%) |
Oct 13, 2009 | 3.038 | 3.041 | 3.009 | 3.025 | 555,955 | -0.01(-0.37%) |
Oct 12, 2009 | 3.060 | 3.083 | 3.015 | 3.036 | 528,652 | -0.04(-1.25%) |
Oct 09, 2009 | 3.047 | 3.075 | 3.038 | 3.075 | 521,662 | +0.02(+0.52%) |
Oct 08, 2009 | 3.075 | 3.084 | 3.047 | 3.059 | 1,302,438 | +0.00(+0.16%) |
Oct 07, 2009 | 3.083 | 3.108 | 3.049 | 3.054 | 667,433 | -0.03(-0.83%) |
Oct 06, 2009 | 3.033 | 3.079 | 3.022 | 3.079 | 874,550 | +0.06(+2.01%) |
Oct 05, 2009 | 3.011 | 3.028 | 2.985 | 3.019 | 1,000,683 | +0.01(+0.43%) |
Oct 02, 2009 | 2.956 | 3.020 | 2.956 | 3.006 | 1,227,312 | +0.04(+1.51%) |
Oct 01, 2009 | 2.996 | 2.996 | 2.910 | 2.961 | 1,018,512 | -0.05(-1.70%) |
Sep 30, 2009 | 2.993 | 3.039 | 2.924 | 3.012 | 1,153,795 | +0.03(+0.86%) |
Sep 29, 2009 | 3.003 | 3.015 | 2.980 | 2.987 | 605,004 | -0.02(-0.74%) |
Sep 28, 2009 | 2.961 | 3.038 | 2.951 | 3.009 | 718,159 | +0.07(+2.23%) |
Sep 25, 2009 | 2.990 | 3.003 | 2.876 | 2.943 | 884,594 | -0.04(-1.44%) |
Sep 24, 2009 | 2.983 | 3.022 | 2.964 | 2.987 | 696,832 | +0.01(+0.27%) |
Sep 23, 2009 | 3.007 | 3.038 | 2.964 | 2.979 | 551,794 | -0.02(-0.59%) |
Sep 22, 2009 | 3.031 | 3.031 | 2.985 | 2.996 | 581,456 | -0.03(-0.85%) |
Sep 21, 2009 | 3.004 | 3.039 | 2.972 | 3.022 | 631,613 | -0.00(-0.16%) |
Sep 18, 2009 | 3.038 | 3.076 | 3.025 | 3.027 | 2,665,265 | -0.01(-0.32%) |
Sep 17, 2009 | 3.015 | 3.046 | 2.991 | 3.036 | 545,717 | +0.06(+2.15%) |
Sep 16, 2009 | 2.972 | 3.011 | 2.953 | 2.972 | 565,805 | -0.01(-0.21%) |
Sep 15, 2009 | 2.974 | 2.983 | 2.942 | 2.979 | 398,939 | -0.01(-0.21%) |
Sep 14, 2009 | 2.896 | 2.987 | 2.896 | 2.985 | 839,443 | +0.06(+2.19%) |
Sep 11, 2009 | 2.904 | 2.934 | 2.886 | 2.921 | 535,836 | +0.02(+0.55%) |
Sep 10, 2009 | 2.908 | 2.923 | 2.865 | 2.905 | 590,868 | +0.00(+0.11%) |
Sep 09, 2009 | 2.892 | 2.912 | 2.814 | 2.902 | 717,058 | +0.01(+0.39%) |
Sep 08, 2009 | 2.892 | 2.900 | 2.846 | 2.891 | 715,550 | +0.01(+0.33%) |
Sep 04, 2009 | 2.872 | 2.908 | 2.848 | 2.881 | 832,578 | +0.00(+0.17%) |
Sep 03, 2009 | 2.852 | 2.876 | 2.817 | 2.876 | 727,821 | +0.02(+0.73%) |
Sep 02, 2009 | 2.843 | 2.876 | 2.835 | 2.856 | 561,137 | +0.00(+0.17%) |
Sep 01, 2009 | 2.833 | 2.915 | 2.822 | 2.851 | 963,743 | -0.00(-0.06%) |
Aug 31, 2009 | 2.840 | 2.856 | 2.822 | 2.852 | 1,372,407 | -0.00(-0.06%) |
Aug 28, 2009 | 2.924 | 2.943 | 2.836 | 2.854 | 1,698,029 | -0.05(-1.87%) |
Aug 27, 2009 | 2.918 | 2.942 | 2.864 | 2.908 | 707,508 | -0.02(-0.60%) |
Aug 26, 2009 | 2.932 | 2.958 | 2.907 | 2.926 | 411,523 | -0.02(-0.65%) |
Aug 25, 2009 | 2.982 | 2.996 | 2.939 | 2.945 | 563,671 | -0.02(-0.59%) |
Aug 24, 2009 | 2.955 | 2.983 | 2.947 | 2.963 | 701,169 | +0.00(+0.16%) |
Aug 21, 2009 | 2.920 | 2.958 | 2.905 | 2.958 | 1,290,116 | +0.06(+2.04%) |
Aug 20, 2009 | 2.875 | 2.907 | 2.852 | 2.899 | 589,059 | +0.01(+0.33%) |
Aug 19, 2009 | 2.836 | 2.889 | 2.832 | 2.889 | 936,790 | +0.04(+1.29%) |
Aug 18, 2009 | 2.864 | 2.866 | 2.822 | 2.852 | 714,717 | -0.01(-0.50%) |
Aug 17, 2009 | 2.881 | 2.881 | 2.840 | 2.867 | 765,788 | -0.03(-1.16%) |
Aug 14, 2009 | 2.929 | 2.947 | 2.851 | 2.900 | 1,070,233 | -0.05(-1.84%) |
Aug 13, 2009 | 2.971 | 2.996 | 2.916 | 2.955 | 413,557 | -0.02(-0.75%) |
Aug 12, 2009 | 2.929 | 3.020 | 2.926 | 2.977 | 965,796 | +0.04(+1.36%) |
Aug 11, 2009 | 2.948 | 3.001 | 2.889 | 2.937 | 1,423,603 | -0.03(-1.02%) |
Aug 10, 2009 | 2.942 | 3.025 | 2.926 | 2.967 | 849,387 | +0.00(+0.11%) |
Aug 07, 2009 | 2.993 | 3.028 | 2.959 | 2.964 | 915,470 | +0.03(+0.98%) |
Aug 06, 2009 | 2.951 | 2.961 | 2.907 | 2.936 | 1,030,709 | +0.00(+0.00%) |
Aug 05, 2009 | 3.004 | 3.007 | 2.918 | 2.936 | 620,449 | -0.08(-2.55%) |
Aug 04, 2009 | 2.972 | 3.036 | 2.972 | 3.012 | 666,632 | +0.02(+0.80%) |