Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.850 | 2.850 | 2.804 | 2.827 | 3,331,752 | -0.01(-0.41%) |
Sep 29, 2009 | 2.836 | 2.850 | 2.820 | 2.839 | 2,405,877 | -0.00(-0.16%) |
Sep 28, 2009 | 2.827 | 2.857 | 2.825 | 2.843 | 2,562,481 | +0.03(+0.90%) |
Sep 25, 2009 | 2.795 | 2.830 | 2.795 | 2.818 | 2,926,081 | +0.01(+0.25%) |
Sep 24, 2009 | 2.827 | 2.869 | 2.802 | 2.811 | 3,707,034 | -0.05(-1.69%) |
Sep 23, 2009 | 2.876 | 2.876 | 2.853 | 2.860 | 3,477,649 | +0.00(+0.00%) |
Sep 22, 2009 | 2.887 | 2.887 | 2.841 | 2.860 | 3,695,612 | +0.01(+0.23%) |
Sep 21, 2009 | 2.963 | 2.963 | 2.853 | 2.853 | 4,687,747 | -0.08(-2.59%) |
Sep 18, 2009 | 2.938 | 2.956 | 2.910 | 2.929 | 3,324,055 | -0.01(-0.39%) |
Sep 17, 2009 | 2.926 | 2.979 | 2.901 | 2.940 | 3,911,603 | +0.03(+1.15%) |
Sep 16, 2009 | 2.883 | 2.952 | 2.883 | 2.907 | 4,609,246 | +0.04(+1.49%) |
Sep 15, 2009 | 2.855 | 2.883 | 2.848 | 2.864 | 3,886,538 | +0.01(+0.24%) |
Sep 14, 2009 | 2.846 | 2.860 | 2.832 | 2.857 | 2,941,011 | +0.01(+0.32%) |
Sep 11, 2009 | 2.827 | 2.856 | 2.825 | 2.848 | 3,401,537 | +0.03(+0.90%) |
Sep 10, 2009 | 2.802 | 2.827 | 2.797 | 2.823 | 3,042,733 | +0.02(+0.74%) |
Sep 09, 2009 | 2.781 | 2.830 | 2.781 | 2.802 | 3,955,452 | +0.00(+0.16%) |
Sep 08, 2009 | 2.749 | 2.797 | 2.749 | 2.797 | 3,322,624 | +0.05(+1.85%) |
Sep 04, 2009 | 2.666 | 2.747 | 2.666 | 2.747 | 3,471,795 | +0.03(+1.19%) |
Sep 03, 2009 | 2.707 | 2.719 | 2.680 | 2.714 | 3,381,126 | +0.02(+0.86%) |
Sep 02, 2009 | 2.682 | 2.703 | 2.657 | 2.691 | 4,003,547 | +0.00(+0.00%) |
Sep 01, 2009 | 2.707 | 2.737 | 2.682 | 2.691 | 4,817,539 | -0.04(-1.52%) |
Aug 31, 2009 | 2.733 | 2.760 | 2.680 | 2.733 | 4,768,686 | +0.01(+0.51%) |
Aug 28, 2009 | 2.721 | 2.721 | 2.682 | 2.719 | 2,701,197 | +0.02(+0.68%) |
Aug 27, 2009 | 2.693 | 2.717 | 2.677 | 2.700 | 2,672,100 | -0.01(-0.34%) |
Aug 26, 2009 | 2.677 | 2.740 | 2.677 | 2.710 | 3,603,955 | +0.00(+0.17%) |
Aug 25, 2009 | 2.712 | 2.760 | 2.687 | 2.705 | 4,345,747 | -0.00(-0.17%) |
Aug 24, 2009 | 2.733 | 2.756 | 2.696 | 2.710 | 3,551,051 | -0.02(-0.76%) |
Aug 21, 2009 | 2.781 | 2.781 | 2.705 | 2.730 | 3,730,737 | -0.01(-0.34%) |
Aug 20, 2009 | 2.793 | 2.793 | 2.703 | 2.740 | 3,638,268 | -0.11(-3.81%) |
Aug 19, 2009 | 2.781 | 2.855 | 2.781 | 2.848 | 4,539,292 | +0.01(+0.33%) |
Aug 18, 2009 | 2.783 | 2.843 | 2.777 | 2.839 | 4,365,139 | +0.08(+2.75%) |
Aug 17, 2009 | 2.772 | 2.795 | 2.751 | 2.763 | 4,324,512 | -0.08(-2.92%) |
Aug 14, 2009 | 2.878 | 2.878 | 2.779 | 2.846 | 3,467,754 | -0.01(-0.48%) |
Aug 13, 2009 | 2.843 | 2.864 | 2.813 | 2.860 | 4,027,726 | +0.06(+2.14%) |
Aug 12, 2009 | 2.742 | 2.825 | 2.742 | 2.800 | 3,087,714 | +0.07(+2.45%) |
Aug 11, 2009 | 2.807 | 2.813 | 2.693 | 2.733 | 3,936,940 | -0.08(-2.71%) |
Aug 10, 2009 | 2.857 | 2.864 | 2.797 | 2.809 | 3,959,164 | -0.04(-1.46%) |
Aug 07, 2009 | 2.825 | 2.853 | 2.813 | 2.850 | 3,756,530 | +0.05(+1.64%) |
Aug 06, 2009 | 2.860 | 2.860 | 2.774 | 2.804 | 3,762,687 | -0.02(-0.82%) |
Aug 05, 2009 | 2.832 | 2.841 | 2.802 | 2.827 | 3,266,308 | +0.00(+0.08%) |
Aug 04, 2009 | 2.804 | 2.890 | 2.797 | 2.825 | 4,513,898 | +0.02(+0.74%) |
Aug 03, 2009 | 2.809 | 2.853 | 2.770 | 2.804 | 3,895,519 | +0.05(+1.76%) |
Jul 31, 2009 | 2.723 | 2.767 | 2.703 | 2.756 | 3,155,995 | +0.05(+1.70%) |
Jul 30, 2009 | 2.816 | 2.816 | 2.698 | 2.710 | 4,024,439 | -0.01(-0.42%) |
Jul 29, 2009 | 2.707 | 2.721 | 2.640 | 2.721 | 3,797,777 | +0.02(+0.85%) |
Jul 28, 2009 | 2.707 | 2.712 | 2.661 | 2.698 | 3,556,641 | +0.00(+0.17%) |
Jul 27, 2009 | 2.730 | 2.739 | 2.691 | 2.693 | 3,185,352 | -0.02(-0.85%) |
Jul 24, 2009 | 2.698 | 2.719 | 2.682 | 2.717 | 2,679,463 | +0.01(+0.26%) |
Jul 23, 2009 | 2.682 | 2.751 | 2.664 | 2.710 | 4,004,045 | +0.05(+1.73%) |
Jul 22, 2009 | 2.638 | 2.664 | 2.634 | 2.664 | 2,967,983 | +0.00(+0.09%) |
Jul 21, 2009 | 2.670 | 2.673 | 2.606 | 2.661 | 4,371,340 | +0.01(+0.52%) |
Jul 20, 2009 | 2.682 | 2.682 | 2.629 | 2.647 | 3,701,332 | -0.01(-0.35%) |
Jul 17, 2009 | 2.636 | 2.670 | 2.616 | 2.657 | 4,034,911 | +0.02(+0.61%) |
Jul 16, 2009 | 2.599 | 2.643 | 2.587 | 2.640 | 3,650,727 | +0.05(+1.96%) |
Jul 15, 2009 | 2.541 | 2.604 | 2.532 | 2.590 | 4,823,549 | +0.07(+2.65%) |
Jul 14, 2009 | 2.521 | 2.532 | 2.488 | 2.523 | 3,476,491 | +0.01(+0.46%) |
Jul 13, 2009 | 2.477 | 2.511 | 2.465 | 2.511 | 2,960,282 | +0.05(+2.06%) |
Jul 10, 2009 | 2.440 | 2.465 | 2.323 | 2.461 | 3,256,221 | +0.04(+1.62%) |
Jul 09, 2009 | 2.433 | 2.456 | 2.417 | 2.421 | 2,687,190 | +0.00(+0.00%) |
Jul 08, 2009 | 2.431 | 2.442 | 2.401 | 2.421 | 2,754,517 | -0.03(-1.04%) |
Jul 07, 2009 | 2.451 | 2.467 | 2.438 | 2.447 | 2,556,366 | -0.02(-0.75%) |
Jul 06, 2009 | 2.484 | 2.484 | 2.447 | 2.465 | 2,535,916 | -0.03(-1.29%) |
Jul 02, 2009 | 2.472 | 2.514 | 2.472 | 2.497 | 2,346,204 | -0.03(-1.01%) |