Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.870 | 2.870 | 2.730 | 2.800 | 858,389 | +0.06(+2.19%) |
Sep 29, 2009 | 2.510 | 2.740 | 2.500 | 2.740 | 621,561 | +0.11(+4.18%) |
Sep 28, 2009 | 2.590 | 2.670 | 2.510 | 2.630 | 634,101 | +0.14(+5.63%) |
Sep 25, 2009 | 2.510 | 2.560 | 2.420 | 2.490 | 842,178 | -0.11(-4.23%) |
Sep 24, 2009 | 2.900 | 2.900 | 2.560 | 2.600 | 832,232 | -0.15(-5.46%) |
Sep 23, 2009 | 2.960 | 2.960 | 2.740 | 2.750 | 754,043 | -0.11(-3.84%) |
Sep 22, 2009 | 2.970 | 3.030 | 2.820 | 2.860 | 1,041,298 | +0.09(+3.25%) |
Sep 21, 2009 | 2.860 | 2.860 | 2.670 | 2.770 | 725,334 | -0.14(-4.81%) |
Sep 18, 2009 | 2.970 | 2.970 | 2.650 | 2.910 | 967,259 | +0.04(+1.39%) |
Sep 17, 2009 | 3.010 | 3.010 | 2.820 | 2.870 | 1,925,023 | -0.23(-7.42%) |
Sep 16, 2009 | 2.960 | 3.290 | 2.850 | 3.100 | 1,460,063 | +0.26(+9.16%) |
Sep 15, 2009 | 2.730 | 2.850 | 2.640 | 2.840 | 642,067 | +0.16(+5.97%) |
Sep 14, 2009 | 2.760 | 2.800 | 2.550 | 2.680 | 737,838 | -0.16(-5.63%) |
Sep 11, 2009 | 2.800 | 2.970 | 2.800 | 2.840 | 1,058,881 | +0.12(+4.41%) |
Sep 10, 2009 | 2.540 | 2.720 | 2.500 | 2.720 | 442,557 | +0.18(+7.09%) |
Sep 09, 2009 | 2.540 | 2.790 | 2.500 | 2.540 | 983,505 | +0.00(+0.00%) |
Sep 08, 2009 | 2.590 | 2.680 | 2.500 | 2.540 | 792,972 | +0.08(+3.25%) |
Sep 04, 2009 | 2.390 | 2.480 | 2.290 | 2.460 | 439,975 | +0.07(+2.93%) |
Sep 03, 2009 | 2.280 | 2.400 | 2.200 | 2.390 | 868,392 | +0.17(+7.66%) |
Sep 02, 2009 | 2.070 | 2.230 | 2.010 | 2.220 | 611,565 | +0.20(+9.90%) |
Sep 01, 2009 | 2.140 | 2.150 | 1.970 | 2.020 | 409,979 | -0.07(-3.35%) |
Aug 31, 2009 | 2.050 | 2.100 | 1.990 | 2.090 | 169,239 | +0.03(+1.46%) |
Aug 28, 2009 | 2.050 | 2.090 | 2.000 | 2.060 | 290,518 | +0.05(+2.49%) |
Aug 27, 2009 | 2.050 | 2.050 | 1.920 | 2.010 | 143,692 | +0.01(+0.50%) |
Aug 26, 2009 | 2.030 | 2.030 | 1.920 | 2.000 | 166,233 | -0.03(-1.48%) |
Aug 25, 2009 | 2.060 | 2.060 | 1.980 | 2.030 | 174,499 | +0.03(+1.50%) |
Aug 24, 2009 | 2.010 | 2.050 | 1.960 | 2.000 | 193,137 | +0.01(+0.50%) |
Aug 21, 2009 | 2.000 | 2.020 | 1.960 | 1.990 | 204,887 | +0.05(+2.58%) |
Aug 20, 2009 | 1.950 | 1.950 | 1.910 | 1.940 | 80,502 | +0.01(+0.52%) |
Aug 19, 2009 | 1.800 | 1.950 | 1.800 | 1.930 | 151,102 | +0.06(+3.21%) |
Aug 18, 2009 | 1.820 | 1.900 | 1.820 | 1.870 | 187,486 | +0.08(+4.50%) |
Aug 17, 2009 | 1.880 | 1.880 | 1.750 | 1.790 | 461,710 | -0.19(-9.62%) |
Aug 14, 2009 | 2.030 | 2.079 | 1.920 | 1.980 | 211,120 | -0.06(-2.94%) |
Aug 13, 2009 | 2.020 | 2.120 | 2.020 | 2.040 | 301,821 | +0.06(+3.03%) |
Aug 12, 2009 | 1.880 | 1.990 | 1.880 | 1.980 | 152,175 | +0.05(+2.59%) |
Aug 11, 2009 | 2.020 | 2.020 | 1.870 | 1.930 | 308,908 | -0.06(-3.02%) |
Aug 10, 2009 | 2.000 | 2.070 | 1.970 | 1.990 | 215,438 | -0.07(-3.40%) |
Aug 07, 2009 | 2.110 | 2.140 | 2.030 | 2.060 | 247,903 | +0.00(+0.00%) |
Aug 06, 2009 | 2.100 | 2.120 | 2.050 | 2.060 | 404,668 | -0.01(-0.48%) |
Aug 05, 2009 | 2.080 | 2.080 | 1.990 | 2.070 | 272,012 | +0.03(+1.47%) |
Aug 04, 2009 | 2.040 | 2.100 | 1.990 | 2.040 | 388,709 | -0.03(-1.44%) |
Aug 03, 2009 | 2.000 | 2.100 | 1.970 | 2.070 | 506,721 | +0.14(+7.44%) |
Jul 31, 2009 | 1.880 | 1.930 | 1.850 | 1.927 | 243,908 | +0.08(+4.14%) |
Jul 30, 2009 | 1.840 | 1.900 | 1.800 | 1.850 | 150,864 | +0.10(+5.71%) |
Jul 29, 2009 | 1.820 | 1.820 | 1.750 | 1.750 | 198,595 | -0.12(-6.42%) |
Jul 28, 2009 | 1.867 | 1.920 | 1.800 | 1.870 | 159,734 | -0.05(-2.60%) |
Jul 27, 2009 | 1.936 | 1.960 | 1.880 | 1.920 | 187,955 | +0.02(+1.05%) |
Jul 24, 2009 | 1.920 | 1.920 | 1.880 | 1.900 | 824 | +0.02(+1.06%) |
Jul 23, 2009 | 1.970 | 1.980 | 1.870 | 1.880 | 270,793 | -0.02(-1.05%) |
Jul 22, 2009 | 1.820 | 1.917 | 1.800 | 1.900 | 230,048 | +0.05(+2.70%) |
Jul 21, 2009 | 1.970 | 2.000 | 1.800 | 1.850 | 344,162 | -0.11(-5.61%) |
Jul 20, 2009 | 1.950 | 1.990 | 1.930 | 1.960 | 219,543 | +0.06(+3.16%) |
Jul 17, 2009 | 1.830 | 1.920 | 1.820 | 1.900 | 177,793 | -0.01(-0.52%) |
Jul 16, 2009 | 1.770 | 1.950 | 1.740 | 1.910 | 257,798 | +0.06(+3.24%) |
Jul 15, 2009 | 1.670 | 1.990 | 1.670 | 1.850 | 367,405 | +0.23(+14.20%) |
Jul 14, 2009 | 1.650 | 1.650 | 1.590 | 1.620 | 162,574 | +0.02(+1.26%) |
Jul 13, 2009 | 1.460 | 1.600 | 1.450 | 1.600 | 159,510 | +0.08(+5.26%) |
Jul 10, 2009 | 1.660 | 1.660 | 1.430 | 1.520 | 142,701 | +0.00(+0.00%) |
Jul 09, 2009 | 1.470 | 1.560 | 1.470 | 1.520 | 156,230 | +0.06(+4.11%) |
Jul 08, 2009 | 1.500 | 1.540 | 1.430 | 1.460 | 346,883 | -0.07(-4.58%) |
Jul 07, 2009 | 1.600 | 1.600 | 1.500 | 1.530 | 168,262 | -0.07(-4.38%) |
Jul 06, 2009 | 1.710 | 1.720 | 1.570 | 1.600 | 215,034 | -0.12(-6.98%) |
Jul 02, 2009 | 1.720 | 1.760 | 1.640 | 1.720 | 140,432 | -0.03(-1.71%) |