Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2009 | 3.113 | 3.250 | 3.250 | 3.250 | 1,092 | +0.18(+5.97%) |
Aug 27, 2009 | 2.948 | 3.067 | 2.948 | 3.067 | 1,310 | +0.04(+1.21%) |
Aug 25, 2009 | 3.103 | 3.030 | 3.030 | 3.030 | 6,881 | -0.04(-1.19%) |
Aug 21, 2009 | 3.113 | 3.228 | 2.929 | 3.067 | 4,107 | -0.05(-1.47%) |
Aug 20, 2009 | 3.204 | 3.204 | 3.113 | 3.113 | 779 | +0.01(+0.30%) |
Aug 19, 2009 | 3.255 | 3.287 | 2.984 | 3.103 | 5,857 | +0.05(+1.80%) |
Aug 18, 2009 | 3.023 | 3.049 | 3.023 | 3.049 | 273 | +0.11(+3.74%) |
Aug 17, 2009 | 2.939 | 2.939 | 2.939 | 2.939 | 136 | +0.08(+2.89%) |
Aug 14, 2009 | 3.103 | 3.204 | 2.856 | 2.856 | 1,825 | -0.18(-6.02%) |
Aug 13, 2009 | 3.296 | 3.296 | 2.902 | 3.039 | 10,589 | -0.44(-12.63%) |
Aug 12, 2009 | 3.174 | 3.479 | 3.174 | 3.479 | 3,060 | +0.00(+0.00%) |
Aug 11, 2009 | 3.113 | 3.497 | 3.113 | 3.479 | 4,825 | +0.18(+5.56%) |
Aug 10, 2009 | 2.939 | 3.296 | 2.929 | 3.296 | 4,692 | +0.30(+10.09%) |
Aug 07, 2009 | 3.003 | 3.016 | 2.986 | 2.994 | 2,048 | -0.16(-5.22%) |
Aug 06, 2009 | 3.158 | 3.158 | 3.158 | 3.158 | 873 | +0.05(+1.47%) |
Aug 05, 2009 | 3.062 | 3.113 | 3.058 | 3.113 | 3,713 | -0.16(-4.76%) |
Aug 04, 2009 | 3.058 | 3.295 | 3.058 | 3.268 | 3,819 | +0.16(+5.31%) |
Aug 03, 2009 | 3.058 | 3.104 | 3.058 | 3.104 | 2,963 | -0.05(-1.74%) |
Jul 31, 2009 | 2.943 | 3.158 | 2.938 | 3.158 | 1,114 | -0.05(-1.43%) |
Jul 29, 2009 | 3.204 | 3.204 | 3.204 | 3.204 | 2,730 | +0.00(+0.00%) |
Jul 28, 2009 | 3.204 | 3.287 | 3.067 | 3.204 | 6,336 | +0.04(+1.16%) |
Jul 27, 2009 | 3.442 | 3.479 | 3.067 | 3.168 | 16,773 | -0.21(-6.23%) |
Jul 24, 2009 | 3.296 | 3.479 | 3.296 | 3.378 | 9,284 | +0.09(+2.79%) |
Jul 23, 2009 | 3.222 | 3.296 | 3.222 | 3.287 | 1,981 | +0.16(+4.97%) |
Jul 22, 2009 | 3.067 | 3.525 | 3.067 | 3.131 | 7,746 | +0.16(+5.23%) |
Jul 21, 2009 | 3.653 | 3.653 | 2.975 | 2.975 | 4,828 | -0.05(-1.52%) |
Jul 20, 2009 | 3.103 | 3.103 | 3.021 | 3.021 | 2,788 | +0.09(+3.12%) |
Jul 17, 2009 | 2.893 | 2.929 | 2.893 | 2.929 | 2,712 | +0.08(+2.89%) |
Jul 16, 2009 | 2.843 | 2.856 | 2.843 | 2.847 | 599 | +0.05(+1.63%) |
Jul 15, 2009 | 3.103 | 3.103 | 2.801 | 2.801 | 2,398 | -0.02(-0.65%) |
Jul 14, 2009 | 2.838 | 2.838 | 2.820 | 2.820 | 1,136 | -0.02(-0.65%) |
Jul 13, 2009 | 2.765 | 2.838 | 2.765 | 2.838 | 1,140 | +0.05(+1.64%) |
Jul 10, 2009 | 2.774 | 2.856 | 2.774 | 2.792 | 4,381 | +0.04(+1.33%) |
Jul 09, 2009 | 2.756 | 2.838 | 2.756 | 2.756 | 1,119 | -0.04(-1.31%) |
Jul 08, 2009 | 2.838 | 2.838 | 2.756 | 2.792 | 2,490 | -0.06(-2.24%) |
Jul 07, 2009 | 2.792 | 2.893 | 2.792 | 2.856 | 1,092 | +0.10(+3.65%) |
Jul 06, 2009 | 2.756 | 2.756 | 2.756 | 2.756 | 549 | +0.01(+0.33%) |
Jul 02, 2009 | 2.746 | 2.746 | 2.746 | 2.746 | 389 | -0.04(-1.32%) |
Jul 01, 2009 | 2.875 | 3.296 | 2.783 | 2.783 | 10,811 | +0.03(+1.00%) |
Jun 30, 2009 | 2.792 | 2.792 | 2.746 | 2.756 | 6,070 | +0.05(+2.03%) |
Jun 29, 2009 | 2.746 | 2.884 | 2.701 | 2.701 | 2,740 | +0.09(+3.51%) |
Jun 26, 2009 | 2.609 | 2.646 | 2.609 | 2.609 | 645 | -0.09(-3.39%) |
Jun 25, 2009 | 2.655 | 2.701 | 2.572 | 2.701 | 1,420 | +0.37(+15.69%) |
Jun 24, 2009 | 2.756 | 2.820 | 2.334 | 2.334 | 2,583 | -0.24(-9.25%) |
Jun 23, 2009 | 2.574 | 2.574 | 2.572 | 2.572 | 546 | -0.17(-6.33%) |
Jun 22, 2009 | 2.742 | 2.746 | 2.574 | 2.746 | 1,201 | -0.08(-2.91%) |
Jun 19, 2009 | 2.774 | 2.856 | 2.673 | 2.829 | 3,091 | +0.05(+1.98%) |
Jun 18, 2009 | 2.737 | 2.774 | 2.399 | 2.774 | 7,428 | +0.29(+11.81%) |
Jun 17, 2009 | 2.563 | 2.737 | 2.270 | 2.481 | 6,761 | -0.29(-10.56%) |
Jun 15, 2009 | 2.774 | 2.774 | 2.774 | 2.774 | 0 | +0.04(+1.34%) |
Jun 12, 2009 | 2.792 | 2.792 | 2.737 | 2.737 | 2,457 | +0.11(+4.18%) |
Jun 11, 2009 | 2.646 | 2.746 | 2.563 | 2.627 | 12,958 | +0.11(+4.37%) |
Jun 10, 2009 | 2.426 | 2.518 | 2.426 | 2.517 | 23,016 | +0.09(+3.77%) |
Jun 09, 2009 | 2.463 | 2.463 | 2.380 | 2.426 | 2,900 | -0.04(-1.48%) |
Jun 08, 2009 | 2.463 | 2.463 | 2.380 | 2.463 | 1,529 | +0.00(+0.00%) |
Jun 05, 2009 | 2.463 | 2.463 | 2.460 | 2.463 | 4,697 | +0.08(+3.46%) |
Jun 04, 2009 | 2.270 | 2.380 | 2.270 | 2.380 | 983 | -0.08(-3.34%) |
Jun 02, 2009 | 2.463 | 2.463 | 2.447 | 2.463 | 456 | +0.01(+0.37%) |