Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.837 | 2.881 | 2.784 | 2.805 | 1,721,420 | -0.02(-0.76%) |
Sep 29, 2009 | 2.891 | 2.891 | 2.820 | 2.827 | 3,075,226 | -0.00(-0.13%) |
Sep 28, 2009 | 2.751 | 2.895 | 2.748 | 2.830 | 1,532,149 | +0.09(+3.14%) |
Sep 25, 2009 | 2.723 | 2.794 | 2.708 | 2.744 | 1,038,937 | +0.00(+0.00%) |
Sep 24, 2009 | 2.823 | 2.837 | 2.708 | 2.744 | 2,342,578 | -0.07(-2.43%) |
Sep 23, 2009 | 2.873 | 2.877 | 2.812 | 2.812 | 1,225,381 | -0.05(-1.63%) |
Sep 22, 2009 | 2.855 | 2.891 | 2.823 | 2.859 | 804,888 | +0.03(+0.89%) |
Sep 21, 2009 | 2.809 | 2.855 | 2.791 | 2.834 | 1,399,219 | -0.01(-0.25%) |
Sep 18, 2009 | 2.859 | 2.895 | 2.837 | 2.841 | 2,004,511 | +0.00(+0.00%) |
Sep 17, 2009 | 2.852 | 2.881 | 2.812 | 2.841 | 1,199,271 | +0.02(+0.76%) |
Sep 16, 2009 | 2.823 | 2.848 | 2.798 | 2.820 | 1,095,617 | +0.01(+0.38%) |
Sep 15, 2009 | 2.769 | 2.827 | 2.730 | 2.809 | 1,977,619 | -0.02(-0.76%) |
Sep 14, 2009 | 2.748 | 2.834 | 2.748 | 2.830 | 1,760,270 | +0.05(+1.68%) |
Sep 11, 2009 | 2.762 | 2.798 | 2.755 | 2.784 | 1,363,025 | +0.02(+0.78%) |
Sep 10, 2009 | 2.751 | 2.776 | 2.715 | 2.762 | 2,311,064 | +0.01(+0.52%) |
Sep 09, 2009 | 2.708 | 2.766 | 2.697 | 2.748 | 1,738,765 | +0.04(+1.46%) |
Sep 08, 2009 | 2.697 | 2.740 | 2.661 | 2.708 | 2,113,472 | +0.05(+1.75%) |
Sep 04, 2009 | 2.604 | 2.661 | 2.579 | 2.661 | 1,881,267 | +0.05(+2.07%) |
Sep 03, 2009 | 2.611 | 2.640 | 2.554 | 2.608 | 3,038,503 | +0.03(+1.11%) |
Sep 02, 2009 | 2.611 | 2.636 | 2.561 | 2.579 | 2,105,120 | -0.04(-1.51%) |
Sep 01, 2009 | 2.705 | 2.712 | 2.615 | 2.618 | 2,451,314 | -0.10(-3.70%) |
Aug 31, 2009 | 2.701 | 2.730 | 2.679 | 2.719 | 2,473,281 | -0.01(-0.39%) |
Aug 28, 2009 | 2.723 | 2.751 | 2.676 | 2.730 | 2,942,021 | +0.03(+1.06%) |
Aug 27, 2009 | 2.697 | 2.708 | 2.561 | 2.701 | 5,878,630 | -0.05(-1.70%) |
Aug 26, 2009 | 2.769 | 2.780 | 2.733 | 2.748 | 1,379,577 | -0.02(-0.78%) |
Aug 25, 2009 | 2.766 | 2.802 | 2.754 | 2.769 | 1,092,028 | +0.01(+0.39%) |
Aug 24, 2009 | 2.758 | 2.794 | 2.740 | 2.758 | 1,751,227 | +0.02(+0.66%) |
Aug 21, 2009 | 2.687 | 2.784 | 2.687 | 2.740 | 2,888,523 | +0.08(+2.97%) |
Aug 20, 2009 | 2.586 | 2.672 | 2.586 | 2.661 | 1,286,009 | +0.07(+2.63%) |
Aug 19, 2009 | 2.572 | 2.604 | 2.557 | 2.593 | 1,153,767 | -0.02(-0.69%) |
Aug 18, 2009 | 2.661 | 2.679 | 2.597 | 2.611 | 1,326,274 | -0.05(-1.88%) |
Aug 17, 2009 | 2.679 | 2.679 | 2.626 | 2.661 | 1,747,802 | -0.08(-3.02%) |
Aug 14, 2009 | 2.740 | 2.758 | 2.665 | 2.744 | 1,676,099 | -0.01(-0.39%) |
Aug 13, 2009 | 2.787 | 2.802 | 2.712 | 2.755 | 2,179,153 | +0.00(+0.00%) |
Aug 12, 2009 | 2.694 | 2.802 | 2.679 | 2.755 | 2,507,009 | +0.03(+1.19%) |
Aug 11, 2009 | 2.852 | 2.863 | 2.712 | 2.723 | 2,318,532 | -0.13(-4.65%) |
Aug 10, 2009 | 2.866 | 2.960 | 2.841 | 2.855 | 2,642,322 | -0.03(-0.87%) |
Aug 07, 2009 | 2.784 | 2.942 | 2.766 | 2.881 | 2,784,434 | +0.13(+4.56%) |
Aug 06, 2009 | 2.820 | 2.820 | 2.644 | 2.755 | 2,637,881 | +0.00(+0.00%) |
Aug 05, 2009 | 2.669 | 2.780 | 2.640 | 2.755 | 2,326,054 | +0.10(+3.65%) |
Aug 04, 2009 | 2.590 | 2.679 | 2.572 | 2.658 | 4,329,995 | +0.07(+2.78%) |
Aug 03, 2009 | 2.550 | 2.604 | 2.532 | 2.586 | 2,091,352 | +0.07(+2.86%) |
Jul 31, 2009 | 2.597 | 2.633 | 2.511 | 2.514 | 2,931,950 | -0.09(-3.45%) |
Jul 30, 2009 | 2.511 | 2.636 | 2.511 | 2.604 | 2,638,482 | +0.13(+5.22%) |
Jul 29, 2009 | 2.446 | 2.507 | 2.446 | 2.475 | 9,069,823 | +0.00(+0.15%) |
Jul 28, 2009 | 2.496 | 2.511 | 2.450 | 2.471 | 2,524,134 | -0.03(-1.01%) |
Jul 27, 2009 | 2.514 | 2.532 | 2.478 | 2.496 | 2,115,237 | -0.03(-1.28%) |
Jul 24, 2009 | 2.475 | 2.539 | 2.464 | 2.529 | 5,373 | +0.04(+1.44%) |
Jul 23, 2009 | 2.428 | 2.514 | 2.406 | 2.493 | 2,679,524 | +0.07(+2.82%) |
Jul 22, 2009 | 2.392 | 2.457 | 2.381 | 2.424 | 2,856,583 | +0.02(+0.75%) |
Jul 21, 2009 | 2.457 | 2.468 | 2.381 | 2.406 | 2,899,988 | -0.05(-1.90%) |
Jul 20, 2009 | 2.389 | 2.453 | 2.371 | 2.453 | 910,896 | +0.09(+3.64%) |
Jul 17, 2009 | 2.378 | 2.392 | 2.327 | 2.367 | 937,768 | -0.02(-0.75%) |
Jul 16, 2009 | 2.367 | 2.392 | 2.320 | 2.385 | 780,017 | +0.01(+0.45%) |
Jul 15, 2009 | 2.281 | 2.385 | 2.252 | 2.374 | 1,723,140 | +0.14(+6.27%) |
Jul 14, 2009 | 2.205 | 2.241 | 2.141 | 2.234 | 1,457,845 | +0.05(+2.47%) |
Jul 13, 2009 | 2.094 | 2.191 | 2.090 | 2.180 | 1,025,715 | +0.10(+5.02%) |
Jul 10, 2009 | 2.065 | 2.098 | 2.022 | 2.076 | 878,120 | -0.01(-0.52%) |
Jul 09, 2009 | 2.119 | 2.141 | 2.083 | 2.087 | 784,533 | +0.00(+0.00%) |
Jul 08, 2009 | 2.144 | 2.151 | 2.029 | 2.087 | 1,415,609 | -0.04(-1.69%) |
Jul 07, 2009 | 2.180 | 2.198 | 2.112 | 2.123 | 1,019,932 | -0.05(-2.31%) |
Jul 06, 2009 | 2.126 | 2.180 | 2.083 | 2.173 | 1,452,288 | +0.04(+1.85%) |
Jul 02, 2009 | 2.202 | 2.238 | 2.116 | 2.133 | 1,138,437 | -0.13(-5.86%) |