Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.140 | 3.140 | 2.940 | 3.000 | 1,129 | -0.10(-3.23%) |
Aug 28, 2009 | 3.100 | 3.200 | 3.090 | 3.100 | 3,500 | -0.05(-1.59%) |
Aug 27, 2009 | 2.990 | 3.150 | 2.810 | 3.150 | 4,750 | +0.08(+2.61%) |
Aug 26, 2009 | 3.110 | 3.140 | 3.070 | 3.070 | 1,390 | -0.05(-1.60%) |
Aug 25, 2009 | 3.139 | 3.139 | 3.120 | 3.120 | 255 | +0.01(+0.32%) |
Aug 24, 2009 | 3.200 | 3.200 | 3.100 | 3.110 | 1,000 | -0.08(-2.51%) |
Aug 21, 2009 | 3.100 | 3.400 | 3.080 | 3.190 | 6,161 | +0.09(+2.90%) |
Aug 20, 2009 | 3.170 | 3.170 | 3.100 | 3.100 | 800 | +0.11(+3.68%) |
Aug 19, 2009 | 2.995 | 3.140 | 2.990 | 2.990 | 1,000 | -0.05(-1.64%) |
Aug 18, 2009 | 2.970 | 3.195 | 2.965 | 3.040 | 2,300 | +0.23(+8.19%) |
Aug 17, 2009 | 2.835 | 2.835 | 2.810 | 2.810 | 1,100 | -0.19(-6.33%) |
Aug 14, 2009 | 3.170 | 3.170 | 2.810 | 3.000 | 2,700 | -0.03(-0.99%) |
Aug 13, 2009 | 3.050 | 3.170 | 3.030 | 3.030 | 9,630 | -0.02(-0.66%) |
Aug 12, 2009 | 3.100 | 3.380 | 3.050 | 3.050 | 1,500 | -0.25(-7.58%) |
Aug 11, 2009 | 3.100 | 3.440 | 3.030 | 3.300 | 2,203 | +0.19(+6.11%) |
Aug 10, 2009 | 3.150 | 3.450 | 3.040 | 3.110 | 5,310 | -0.20(-6.04%) |
Aug 07, 2009 | 3.180 | 3.450 | 3.150 | 3.310 | 3,932 | +0.15(+4.75%) |
Aug 06, 2009 | 3.210 | 3.450 | 3.160 | 3.160 | 2,800 | -0.04(-1.25%) |
Aug 05, 2009 | 3.310 | 3.340 | 3.200 | 3.200 | 1,350 | -0.20(-5.88%) |
Aug 04, 2009 | 3.170 | 3.440 | 3.170 | 3.400 | 8,550 | +0.16(+4.94%) |
Aug 03, 2009 | 3.070 | 3.240 | 3.070 | 3.240 | 5,523 | +0.19(+6.23%) |
Jul 31, 2009 | 3.050 | 3.070 | 3.000 | 3.050 | 5,331 | +0.06(+2.01%) |
Jul 30, 2009 | 2.990 | 3.070 | 2.950 | 2.990 | 7,250 | +0.04(+1.36%) |
Jul 29, 2009 | 2.950 | 2.985 | 2.950 | 2.950 | 2,338 | +0.05(+1.72%) |
Jul 28, 2009 | 2.900 | 2.960 | 2.900 | 2.900 | 4,098 | +0.05(+1.75%) |
Jul 27, 2009 | 2.850 | 2.990 | 2.800 | 2.850 | 4,304 | +0.10(+3.65%) |
Jul 24, 2009 | 2.610 | 2.880 | 2.590 | 2.750 | 6,503 | -0.10(-3.52%) |
Jul 23, 2009 | 2.610 | 2.850 | 2.610 | 2.850 | 4,531 | +0.30(+11.76%) |
Jul 22, 2009 | 2.660 | 2.790 | 2.520 | 2.550 | 5,390 | -0.11(-4.14%) |
Jul 21, 2009 | 2.570 | 2.720 | 2.510 | 2.660 | 2,940 | -0.19(-6.67%) |
Jul 20, 2009 | 2.700 | 2.880 | 2.500 | 2.850 | 14,070 | +0.25(+9.62%) |
Jul 17, 2009 | 2.580 | 2.600 | 2.580 | 2.600 | 300 | -0.14(-5.11%) |
Jul 16, 2009 | 2.700 | 2.900 | 2.690 | 2.740 | 3,700 | -0.05(-1.79%) |
Jul 15, 2009 | 2.800 | 2.800 | 2.650 | 2.790 | 5,782 | +0.04(+1.45%) |
Jul 14, 2009 | 2.800 | 3.000 | 2.510 | 2.750 | 10,652 | +0.24(+9.56%) |
Jul 13, 2009 | 2.530 | 2.540 | 2.500 | 2.510 | 2,198 | -0.29(-10.35%) |
Jul 10, 2009 | 2.550 | 2.800 | 2.550 | 2.800 | 3,550 | +0.25(+9.80%) |
Jul 09, 2009 | 3.000 | 3.000 | 2.550 | 2.550 | 1,780 | +0.04(+1.59%) |
Jul 08, 2009 | 2.500 | 2.510 | 2.500 | 2.510 | 447 | -0.25(-9.06%) |
Jul 07, 2009 | 2.800 | 2.800 | 2.760 | 2.760 | 1,191 | -0.06(-2.13%) |
Jul 06, 2009 | 2.990 | 2.990 | 2.820 | 2.820 | 500 | +0.01(+0.36%) |
Jul 02, 2009 | 2.805 | 3.100 | 2.800 | 2.810 | 750 | -0.03(-1.06%) |
Jul 01, 2009 | 2.840 | 2.840 | 2.840 | 2.840 | 200 | -0.30(-9.55%) |
Jun 30, 2009 | 2.925 | 3.140 | 2.760 | 3.140 | 5,300 | +0.24(+8.28%) |
Jun 29, 2009 | 3.010 | 3.010 | 2.850 | 2.900 | 5,400 | +0.05(+1.75%) |
Jun 26, 2009 | 2.850 | 2.850 | 2.850 | 2.850 | 200 | -0.15(-5.00%) |
Jun 25, 2009 | 2.850 | 3.050 | 2.850 | 3.000 | 26,680 | +0.00(+0.00%) |
Jun 24, 2009 | 3.140 | 3.140 | 3.000 | 3.000 | 10,900 | +0.16(+5.63%) |
Jun 23, 2009 | 2.990 | 2.990 | 2.800 | 2.840 | 14,375 | +0.08(+2.90%) |
Jun 22, 2009 | 2.765 | 2.776 | 2.760 | 2.760 | 3,100 | -0.13(-4.50%) |
Jun 19, 2009 | 2.890 | 2.890 | 2.890 | 2.890 | 213 | -0.25(-7.96%) |
Jun 18, 2009 | 3.150 | 3.180 | 3.135 | 3.140 | 1,304 | +0.00(+0.00%) |
Jun 17, 2009 | 2.950 | 3.160 | 2.760 | 3.140 | 4,750 | +0.00(+0.00%) |
Jun 16, 2009 | 3.346 | 3.346 | 3.100 | 3.140 | 7,450 | -0.01(-0.32%) |
Jun 15, 2009 | 3.280 | 3.300 | 3.150 | 3.150 | 6,680 | -0.17(-5.12%) |
Jun 12, 2009 | 3.300 | 3.430 | 3.100 | 3.320 | 16,704 | +0.07(+2.15%) |
Jun 11, 2009 | 3.260 | 3.340 | 3.250 | 3.250 | 3,500 | -0.11(-3.27%) |
Jun 10, 2009 | 3.200 | 3.440 | 3.200 | 3.360 | 2,559 | -0.01(-0.30%) |
Jun 09, 2009 | 3.430 | 3.430 | 3.110 | 3.370 | 900 | +0.27(+8.71%) |
Jun 08, 2009 | 3.140 | 3.190 | 3.100 | 3.100 | 7,380 | -0.04(-1.27%) |
Jun 05, 2009 | 3.490 | 3.490 | 3.110 | 3.140 | 4,497 | -0.14(-4.27%) |
Jun 04, 2009 | 3.430 | 3.430 | 3.280 | 3.280 | 700 | +0.08(+2.50%) |
Jun 03, 2009 | 3.250 | 3.250 | 3.200 | 3.200 | 5,000 | -0.15(-4.47%) |
Jun 02, 2009 | 3.300 | 3.350 | 3.300 | 3.350 | 2,200 | +0.05(+1.52%) |