Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 2.982 | 3.003 | 2.918 | 2.988 | 1,237,788 | +0.06(+2.02%) |
Jul 31, 2009 | 2.939 | 2.993 | 2.924 | 2.929 | 1,205,904 | -0.03(-0.92%) |
Jul 30, 2009 | 2.872 | 3.054 | 2.859 | 2.956 | 1,677,685 | +0.12(+4.17%) |
Jul 29, 2009 | 1.966 | 2.955 | 1.964 | 2.838 | 1,369,128 | -0.08(-2.90%) |
Jul 28, 2009 | 2.872 | 2.939 | 2.835 | 2.923 | 895,708 | +0.01(+0.38%) |
Jul 27, 2009 | 2.904 | 2.924 | 2.857 | 2.912 | 618,603 | -0.01(-0.38%) |
Jul 24, 2009 | 2.924 | 2.928 | 2.867 | 2.923 | 3,504 | -0.03(-0.92%) |
Jul 23, 2009 | 2.841 | 2.961 | 2.801 | 2.950 | 1,296,455 | +0.12(+4.41%) |
Jul 22, 2009 | 2.814 | 2.854 | 2.796 | 2.825 | 1,066,172 | +0.03(+0.97%) |
Jul 21, 2009 | 2.795 | 2.809 | 2.733 | 2.798 | 636,219 | +0.02(+0.69%) |
Jul 20, 2009 | 2.844 | 2.852 | 2.739 | 2.779 | 889,012 | -0.04(-1.58%) |
Jul 17, 2009 | 2.819 | 2.851 | 2.777 | 2.824 | 765,268 | +0.01(+0.28%) |
Jul 16, 2009 | 2.800 | 2.824 | 2.758 | 2.816 | 743,491 | -0.00(-0.06%) |
Jul 15, 2009 | 2.747 | 2.817 | 2.723 | 2.817 | 1,041,441 | +0.11(+3.89%) |
Jul 14, 2009 | 2.659 | 2.717 | 2.654 | 2.712 | 690,625 | +0.04(+1.62%) |
Jul 13, 2009 | 2.627 | 2.670 | 2.614 | 2.669 | 928,436 | +0.05(+1.77%) |
Jul 10, 2009 | 2.611 | 2.665 | 2.590 | 2.622 | 720,199 | -0.01(-0.42%) |
Jul 09, 2009 | 2.704 | 2.704 | 2.625 | 2.633 | 722,702 | -0.05(-1.90%) |
Jul 08, 2009 | 2.664 | 2.712 | 2.646 | 2.685 | 887,166 | +0.00(+0.18%) |
Jul 07, 2009 | 2.765 | 2.803 | 2.677 | 2.680 | 664,004 | -0.09(-3.12%) |
Jul 06, 2009 | 2.749 | 2.788 | 2.704 | 2.766 | 740,462 | +0.02(+0.64%) |
Jul 02, 2009 | 2.800 | 2.812 | 2.715 | 2.749 | 1,264,678 | -0.08(-2.88%) |
Jul 01, 2009 | 2.806 | 2.843 | 2.765 | 2.830 | 903,968 | +0.06(+2.31%) |
Jun 30, 2009 | 2.801 | 2.819 | 2.755 | 2.766 | 1,018,888 | -0.03(-0.92%) |
Jun 29, 2009 | 2.825 | 2.825 | 2.749 | 2.792 | 811,351 | -0.03(-1.19%) |
Jun 26, 2009 | 2.747 | 2.827 | 2.715 | 2.825 | 3,600,541 | +0.06(+2.31%) |
Jun 25, 2009 | 2.705 | 2.763 | 2.702 | 2.761 | 913,417 | +0.10(+3.72%) |
Jun 24, 2009 | 2.686 | 2.694 | 2.643 | 2.662 | 689,511 | +0.01(+0.30%) |
Jun 23, 2009 | 2.675 | 2.701 | 2.654 | 2.654 | 530,260 | -0.02(-0.60%) |
Jun 22, 2009 | 2.733 | 2.769 | 2.669 | 2.670 | 1,015,734 | -0.09(-3.24%) |
Jun 19, 2009 | 2.702 | 2.773 | 2.702 | 2.760 | 2,179,410 | +0.06(+2.25%) |
Jun 18, 2009 | 2.629 | 2.705 | 2.595 | 2.699 | 571,231 | +0.07(+2.55%) |
Jun 17, 2009 | 2.627 | 2.645 | 2.598 | 2.632 | 1,599,218 | +0.01(+0.24%) |
Jun 16, 2009 | 2.689 | 2.691 | 2.618 | 2.625 | 1,152,318 | -0.05(-1.73%) |
Jun 15, 2009 | 2.705 | 2.705 | 2.641 | 2.672 | 1,205,091 | -0.05(-1.99%) |
Jun 12, 2009 | 2.697 | 2.729 | 2.667 | 2.726 | 945,232 | +0.02(+0.59%) |
Jun 11, 2009 | 2.704 | 2.750 | 2.693 | 2.710 | 1,034,069 | +0.01(+0.24%) |
Jun 10, 2009 | 2.758 | 2.774 | 2.678 | 2.704 | 1,933,876 | -0.05(-1.97%) |
Jun 09, 2009 | 2.816 | 2.820 | 2.753 | 2.758 | 1,207,156 | -0.04(-1.43%) |
Jun 08, 2009 | 2.800 | 2.830 | 2.753 | 2.798 | 1,041,967 | -0.01(-0.45%) |
Jun 05, 2009 | 2.865 | 2.884 | 2.811 | 2.811 | 1,129,489 | -0.04(-1.35%) |
Jun 04, 2009 | 2.889 | 2.904 | 2.816 | 2.849 | 875,445 | -0.05(-1.76%) |
Jun 03, 2009 | 2.832 | 2.904 | 2.832 | 2.900 | 1,320,767 | +0.03(+1.11%) |
Jun 02, 2009 | 2.788 | 2.876 | 2.761 | 2.868 | 2,048,414 | +0.06(+2.10%) |