Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.975 | 3.051 | 2.935 | 2.981 | 36,982 | -0.04(-1.35%) |
Aug 28, 2009 | 3.274 | 3.274 | 3.022 | 3.022 | 25,264 | -0.22(-6.85%) |
Aug 27, 2009 | 3.250 | 3.291 | 3.157 | 3.244 | 18,303 | +0.01(+0.36%) |
Aug 26, 2009 | 3.209 | 3.274 | 3.180 | 3.233 | 8,792 | +0.03(+0.91%) |
Aug 25, 2009 | 3.297 | 3.361 | 3.157 | 3.203 | 24,462 | -0.01(-0.36%) |
Aug 24, 2009 | 3.198 | 3.256 | 3.157 | 3.215 | 42,352 | +0.06(+1.85%) |
Aug 21, 2009 | 3.233 | 3.391 | 3.046 | 3.157 | 66,080 | +0.00(+0.00%) |
Aug 20, 2009 | 3.139 | 3.215 | 3.098 | 3.157 | 34,659 | +0.02(+0.75%) |
Aug 19, 2009 | 3.022 | 3.145 | 2.970 | 3.133 | 19,598 | +0.05(+1.71%) |
Aug 18, 2009 | 3.016 | 3.098 | 3.016 | 3.081 | 21,318 | +0.10(+3.33%) |
Aug 17, 2009 | 2.981 | 3.011 | 2.923 | 2.981 | 21,275 | -0.06(-2.11%) |
Aug 14, 2009 | 3.122 | 3.151 | 3.025 | 3.046 | 52,448 | -0.07(-2.25%) |
Aug 13, 2009 | 3.221 | 3.221 | 3.069 | 3.116 | 58,713 | -0.06(-2.02%) |
Aug 12, 2009 | 3.174 | 3.297 | 3.163 | 3.180 | 42,675 | +0.02(+0.55%) |
Aug 11, 2009 | 3.127 | 3.244 | 3.081 | 3.163 | 19,631 | +0.00(+0.00%) |
Aug 10, 2009 | 3.157 | 3.209 | 2.899 | 3.163 | 50,991 | +0.01(+0.19%) |
Aug 07, 2009 | 3.361 | 3.361 | 3.157 | 3.157 | 76,683 | -0.06(-2.00%) |
Aug 06, 2009 | 3.355 | 3.355 | 3.198 | 3.221 | 29,152 | -0.12(-3.67%) |
Aug 05, 2009 | 3.414 | 3.477 | 3.291 | 3.344 | 42,559 | -0.08(-2.22%) |
Aug 04, 2009 | 3.402 | 3.437 | 3.344 | 3.420 | 16,981 | -0.03(-0.85%) |
Aug 03, 2009 | 3.315 | 3.455 | 3.157 | 3.449 | 67,031 | +0.16(+4.80%) |
Jul 31, 2009 | 3.157 | 3.303 | 3.022 | 3.291 | 41,197 | +0.11(+3.30%) |
Jul 30, 2009 | 2.993 | 3.244 | 2.952 | 3.186 | 72,721 | +0.26(+9.00%) |
Jul 29, 2009 | 2.975 | 3.139 | 2.806 | 2.923 | 64,053 | -0.23(-7.24%) |
Jul 28, 2009 | 3.005 | 3.157 | 2.894 | 3.151 | 64,057 | +0.12(+3.85%) |
Jul 27, 2009 | 2.946 | 3.034 | 2.923 | 3.034 | 22,690 | +0.12(+4.01%) |
Jul 24, 2009 | 2.607 | 2.917 | 2.607 | 2.917 | 21,340 | +0.26(+9.91%) |
Jul 23, 2009 | 2.414 | 2.654 | 2.356 | 2.654 | 71,825 | +0.23(+9.40%) |
Jul 22, 2009 | 2.385 | 2.455 | 2.385 | 2.426 | 28,526 | +0.03(+1.22%) |
Jul 21, 2009 | 2.432 | 2.438 | 2.368 | 2.397 | 35,422 | -0.02(-0.97%) |
Jul 20, 2009 | 2.414 | 2.420 | 2.309 | 2.420 | 16,608 | +0.03(+1.22%) |
Jul 17, 2009 | 2.648 | 2.648 | 2.385 | 2.391 | 38,551 | -0.26(-9.91%) |
Jul 16, 2009 | 2.420 | 2.666 | 2.420 | 2.654 | 71,862 | +0.22(+8.87%) |
Jul 15, 2009 | 2.321 | 2.438 | 2.222 | 2.438 | 45,048 | +0.16(+6.92%) |
Jul 14, 2009 | 2.356 | 2.408 | 2.233 | 2.280 | 8,347 | -0.09(-3.70%) |
Jul 13, 2009 | 2.186 | 2.368 | 2.134 | 2.368 | 27,914 | +0.19(+8.58%) |
Jul 10, 2009 | 2.192 | 2.210 | 2.145 | 2.180 | 17,257 | -0.01(-0.53%) |
Jul 09, 2009 | 2.251 | 2.268 | 2.192 | 2.192 | 26,515 | -0.03(-1.32%) |
Jul 08, 2009 | 2.309 | 2.327 | 2.192 | 2.221 | 28,054 | -0.07(-3.06%) |
Jul 07, 2009 | 2.227 | 2.403 | 2.192 | 2.292 | 40,258 | +0.07(+3.16%) |
Jul 06, 2009 | 2.332 | 2.332 | 2.192 | 2.221 | 23,949 | -0.07(-3.06%) |
Jul 02, 2009 | 2.350 | 2.350 | 2.251 | 2.292 | 32,731 | -0.14(-5.77%) |
Jul 01, 2009 | 2.210 | 2.432 | 2.210 | 2.432 | 53,204 | +0.24(+10.93%) |
Jun 30, 2009 | 2.216 | 2.262 | 2.192 | 2.192 | 34,596 | -0.03(-1.32%) |
Jun 29, 2009 | 2.385 | 2.385 | 2.192 | 2.221 | 38,836 | -0.16(-6.63%) |
Jun 26, 2009 | 2.426 | 2.455 | 2.338 | 2.379 | 266,278 | -0.04(-1.69%) |
Jun 25, 2009 | 2.303 | 2.420 | 2.303 | 2.420 | 42,644 | +0.11(+4.81%) |
Jun 24, 2009 | 2.338 | 2.338 | 2.286 | 2.309 | 17,156 | -0.01(-0.50%) |
Jun 23, 2009 | 2.315 | 2.338 | 2.280 | 2.321 | 26,001 | +0.08(+3.66%) |
Jun 22, 2009 | 2.330 | 2.338 | 2.198 | 2.239 | 29,245 | -0.10(-4.25%) |
Jun 19, 2009 | 2.531 | 2.531 | 2.309 | 2.338 | 69,924 | -0.15(-6.10%) |
Jun 18, 2009 | 2.256 | 2.490 | 2.256 | 2.490 | 37,056 | +0.23(+10.36%) |
Jun 17, 2009 | 2.157 | 2.280 | 2.104 | 2.256 | 15,120 | +0.09(+4.32%) |
Jun 16, 2009 | 2.280 | 2.303 | 2.157 | 2.163 | 28,427 | -0.06(-2.89%) |
Jun 15, 2009 | 2.286 | 2.286 | 2.221 | 2.227 | 29,501 | -0.11(-4.51%) |
Jun 12, 2009 | 2.321 | 2.356 | 2.280 | 2.332 | 19,800 | -0.01(-0.25%) |
Jun 11, 2009 | 2.350 | 2.397 | 2.309 | 2.338 | 74,155 | +0.01(+0.25%) |
Jun 10, 2009 | 2.467 | 2.479 | 2.292 | 2.332 | 53,670 | -0.13(-5.45%) |
Jun 09, 2009 | 2.432 | 2.473 | 2.338 | 2.467 | 55,106 | +0.05(+1.93%) |
Jun 08, 2009 | 2.397 | 2.484 | 2.338 | 2.420 | 35,020 | -0.01(-0.48%) |
Jun 05, 2009 | 2.455 | 2.455 | 2.373 | 2.432 | 33,137 | -0.02(-0.95%) |
Jun 04, 2009 | 2.449 | 2.455 | 2.432 | 2.455 | 38,739 | +0.02(+0.72%) |
Jun 03, 2009 | 2.233 | 2.455 | 2.233 | 2.438 | 29,175 | -0.02(-0.95%) |
Jun 02, 2009 | 2.479 | 2.484 | 2.379 | 2.461 | 166,364 | +0.01(+0.48%) |