Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.698 | 2.698 | 2.582 | 2.600 | 7,694 | -0.06(-2.17%) |
Sep 29, 2009 | 2.657 | 2.657 | 2.611 | 2.657 | 24,988 | -0.00(-0.11%) |
Sep 28, 2009 | 2.680 | 2.715 | 2.630 | 2.660 | 6,983 | +0.07(+2.56%) |
Sep 25, 2009 | 2.773 | 2.779 | 2.594 | 2.594 | 27,870 | -0.18(-6.46%) |
Sep 24, 2009 | 2.859 | 2.859 | 2.773 | 2.773 | 2,250 | -0.03(-1.03%) |
Sep 23, 2009 | 2.859 | 2.859 | 2.773 | 2.802 | 9,335 | -0.09(-3.00%) |
Sep 22, 2009 | 2.946 | 2.958 | 2.836 | 2.888 | 9,430 | +0.00(+0.00%) |
Sep 21, 2009 | 2.975 | 2.975 | 2.860 | 2.888 | 17,778 | -0.05(-1.77%) |
Sep 18, 2009 | 2.946 | 2.946 | 2.813 | 2.940 | 21,231 | -0.08(-2.49%) |
Sep 17, 2009 | 3.015 | 3.114 | 2.935 | 3.015 | 24,165 | +0.08(+2.55%) |
Sep 16, 2009 | 3.073 | 3.073 | 2.900 | 2.940 | 18,763 | -0.06(-2.12%) |
Sep 15, 2009 | 3.171 | 3.186 | 2.906 | 3.004 | 78,012 | -0.17(-5.28%) |
Sep 14, 2009 | 3.195 | 3.223 | 3.119 | 3.171 | 39,236 | -0.11(-3.34%) |
Sep 11, 2009 | 3.241 | 3.281 | 3.171 | 3.281 | 59,922 | +0.00(+0.00%) |
Sep 10, 2009 | 3.212 | 3.310 | 3.160 | 3.281 | 70,004 | +0.02(+0.53%) |
Sep 09, 2009 | 3.223 | 3.322 | 3.212 | 3.264 | 47,348 | +0.03(+0.89%) |
Sep 08, 2009 | 3.345 | 3.368 | 3.189 | 3.235 | 41,305 | -0.05(-1.58%) |
Sep 04, 2009 | 3.252 | 3.449 | 3.241 | 3.287 | 80,055 | +0.03(+1.07%) |
Sep 03, 2009 | 3.102 | 3.333 | 3.015 | 3.252 | 94,977 | +0.16(+5.04%) |
Sep 02, 2009 | 3.085 | 3.096 | 3.033 | 3.096 | 18,643 | +0.05(+1.71%) |
Sep 01, 2009 | 3.062 | 3.125 | 3.004 | 3.044 | 18,467 | -0.04(-1.31%) |
Aug 31, 2009 | 3.004 | 3.131 | 3.004 | 3.085 | 26,144 | +0.06(+1.91%) |
Aug 28, 2009 | 3.119 | 3.131 | 3.010 | 3.027 | 82,195 | -0.11(-3.50%) |
Aug 27, 2009 | 3.160 | 3.160 | 3.044 | 3.137 | 41,803 | +0.03(+0.93%) |
Aug 26, 2009 | 3.004 | 3.154 | 2.935 | 3.108 | 41,277 | +0.16(+5.49%) |
Aug 25, 2009 | 2.952 | 2.958 | 2.888 | 2.946 | 31,379 | -0.01(-0.20%) |
Aug 24, 2009 | 2.911 | 2.975 | 2.761 | 2.952 | 199,241 | +0.06(+2.20%) |
Aug 21, 2009 | 2.831 | 3.015 | 2.831 | 2.888 | 27,418 | -0.03(-0.99%) |
Aug 20, 2009 | 2.935 | 2.992 | 2.871 | 2.917 | 18,325 | -0.01(-0.20%) |
Aug 19, 2009 | 2.836 | 3.062 | 2.836 | 2.923 | 68,526 | +0.08(+2.85%) |
Aug 18, 2009 | 2.929 | 2.946 | 2.842 | 2.842 | 20,004 | -0.05(-1.80%) |
Aug 17, 2009 | 2.992 | 3.085 | 2.831 | 2.894 | 37,775 | -0.02(-0.79%) |
Aug 14, 2009 | 2.819 | 3.073 | 2.773 | 2.917 | 68,398 | +0.10(+3.48%) |
Aug 13, 2009 | 2.744 | 2.819 | 2.704 | 2.819 | 7,239 | +0.10(+3.83%) |
Aug 12, 2009 | 2.738 | 2.738 | 2.709 | 2.715 | 9,733 | -0.03(-1.05%) |
Aug 11, 2009 | 2.813 | 2.825 | 2.669 | 2.744 | 19,266 | -0.04(-1.45%) |
Aug 10, 2009 | 2.686 | 2.877 | 2.628 | 2.784 | 46,619 | +0.05(+1.69%) |
Aug 07, 2009 | 2.744 | 2.790 | 2.704 | 2.738 | 20,482 | -0.01(-0.21%) |
Aug 06, 2009 | 2.790 | 2.790 | 2.686 | 2.744 | 6,768 | +0.03(+1.06%) |
Aug 05, 2009 | 2.732 | 2.773 | 2.692 | 2.715 | 66,397 | +0.08(+2.84%) |
Aug 04, 2009 | 2.611 | 2.744 | 2.594 | 2.640 | 15,242 | +0.00(+0.00%) |
Aug 03, 2009 | 2.646 | 2.692 | 2.591 | 2.640 | 5,404 | -0.02(-0.65%) |
Jul 31, 2009 | 2.715 | 2.764 | 2.553 | 2.657 | 44,665 | +0.01(+0.44%) |
Jul 30, 2009 | 2.663 | 2.767 | 2.646 | 2.646 | 12,207 | +0.03(+1.10%) |
Jul 29, 2009 | 2.906 | 2.906 | 2.571 | 2.617 | 29,568 | -0.20(-7.17%) |
Jul 28, 2009 | 2.883 | 3.033 | 2.819 | 2.819 | 43,434 | -0.05(-1.61%) |
Jul 27, 2009 | 2.865 | 2.894 | 2.865 | 2.865 | 9,462 | -0.02(-0.80%) |
Jul 24, 2009 | 2.859 | 2.917 | 2.657 | 2.888 | 60,861 | +0.03(+1.01%) |
Jul 23, 2009 | 2.756 | 2.952 | 2.744 | 2.859 | 39,586 | +0.13(+4.65%) |
Jul 22, 2009 | 2.790 | 2.825 | 2.368 | 2.732 | 6,958 | -0.03(-1.25%) |
Jul 21, 2009 | 2.652 | 2.883 | 2.611 | 2.767 | 32,869 | +0.02(+0.84%) |
Jul 20, 2009 | 2.600 | 3.004 | 2.582 | 2.744 | 118,956 | +0.14(+5.56%) |
Jul 17, 2009 | 2.571 | 2.790 | 2.571 | 2.600 | 8,582 | -0.01(-0.22%) |
Jul 16, 2009 | 2.692 | 2.813 | 2.548 | 2.605 | 16,616 | +0.05(+1.81%) |
Jul 15, 2009 | 2.461 | 2.686 | 2.461 | 2.559 | 10,388 | -0.18(-6.54%) |
Jul 14, 2009 | 2.715 | 2.812 | 2.513 | 2.738 | 12,463 | +0.00(+0.00%) |
Jul 13, 2009 | 2.426 | 2.784 | 2.426 | 2.738 | 24,344 | +0.13(+5.10%) |
Jul 10, 2009 | 2.634 | 2.848 | 2.426 | 2.605 | 9,780 | -0.06(-2.38%) |
Jul 09, 2009 | 2.888 | 2.888 | 2.605 | 2.669 | 19,206 | +0.01(+0.43%) |
Jul 08, 2009 | 2.605 | 2.952 | 2.605 | 2.657 | 19,922 | +0.10(+3.94%) |
Jul 07, 2009 | 2.848 | 3.163 | 2.557 | 2.557 | 64,872 | -0.30(-10.60%) |
Jul 06, 2009 | 3.186 | 3.334 | 2.831 | 2.860 | 43,625 | -0.44(-13.34%) |
Jul 02, 2009 | 2.820 | 3.432 | 2.820 | 3.300 | 115,545 | +0.38(+13.14%) |