Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.450 | 3.500 | 3.330 | 3.370 | 2,934,211 | +0.03(+0.90%) |
Sep 29, 2009 | 3.130 | 3.400 | 3.130 | 3.340 | 2,697,632 | +0.07(+2.14%) |
Sep 28, 2009 | 3.110 | 3.280 | 3.060 | 3.270 | 3,703,476 | +0.16(+5.14%) |
Sep 25, 2009 | 2.940 | 3.160 | 2.930 | 3.110 | 3,384,624 | +0.03(+0.97%) |
Sep 24, 2009 | 3.180 | 3.200 | 2.930 | 3.080 | 4,525,575 | -0.10(-3.14%) |
Sep 23, 2009 | 3.180 | 3.290 | 3.140 | 3.180 | 3,245,759 | -0.06(-1.85%) |
Sep 22, 2009 | 3.300 | 3.350 | 3.220 | 3.240 | 2,692,056 | +0.09(+2.86%) |
Sep 21, 2009 | 3.120 | 3.200 | 3.010 | 3.150 | 3,734,940 | -0.02(-0.63%) |
Sep 18, 2009 | 3.340 | 3.390 | 3.170 | 3.170 | 6,676,709 | -0.21(-6.21%) |
Sep 17, 2009 | 3.470 | 3.530 | 3.210 | 3.380 | 5,335,859 | -0.19(-5.32%) |
Sep 16, 2009 | 3.670 | 3.710 | 3.550 | 3.570 | 4,658,412 | +0.05(+1.42%) |
Sep 15, 2009 | 3.340 | 3.570 | 3.300 | 3.520 | 5,882,767 | +0.13(+3.83%) |
Sep 14, 2009 | 3.290 | 3.390 | 3.220 | 3.390 | 2,912,555 | +0.04(+1.19%) |
Sep 11, 2009 | 3.290 | 3.463 | 3.230 | 3.350 | 5,015,222 | +0.19(+6.01%) |
Sep 10, 2009 | 2.970 | 3.230 | 2.970 | 3.160 | 3,563,520 | +0.13(+4.29%) |
Sep 09, 2009 | 3.150 | 3.150 | 2.940 | 3.030 | 3,065,997 | -0.04(-1.30%) |
Sep 08, 2009 | 3.270 | 3.370 | 3.070 | 3.070 | 4,850,916 | -0.10(-3.15%) |
Sep 04, 2009 | 3.110 | 3.200 | 3.040 | 3.170 | 3,526,279 | +0.05(+1.60%) |
Sep 03, 2009 | 2.930 | 3.180 | 2.880 | 3.120 | 8,175,191 | +0.18(+6.12%) |
Sep 02, 2009 | 2.570 | 2.940 | 2.570 | 2.940 | 7,379,048 | +0.37(+14.40%) |
Sep 01, 2009 | 2.560 | 2.640 | 2.510 | 2.570 | 2,763,883 | -0.05(-1.91%) |
Aug 31, 2009 | 2.590 | 2.630 | 2.530 | 2.620 | 1,878,896 | +0.01(+0.38%) |
Aug 28, 2009 | 2.570 | 2.660 | 2.570 | 2.610 | 1,850,447 | +0.04(+1.56%) |
Aug 27, 2009 | 2.500 | 2.590 | 2.430 | 2.570 | 1,663,615 | +0.07(+2.80%) |
Aug 26, 2009 | 2.520 | 2.520 | 2.400 | 2.500 | 1,447,592 | +0.04(+1.63%) |
Aug 25, 2009 | 2.530 | 2.530 | 2.390 | 2.460 | 1,839,986 | +0.03(+1.23%) |
Aug 24, 2009 | 2.510 | 2.590 | 2.400 | 2.430 | 1,965,758 | -0.07(-2.80%) |
Aug 21, 2009 | 2.480 | 2.590 | 2.460 | 2.500 | 2,558,247 | +0.07(+2.88%) |
Aug 20, 2009 | 2.410 | 2.500 | 2.380 | 2.430 | 1,569,010 | +0.04(+1.67%) |
Aug 19, 2009 | 2.330 | 2.430 | 2.270 | 2.390 | 1,791,190 | +0.07(+3.02%) |
Aug 18, 2009 | 2.380 | 2.430 | 2.290 | 2.320 | 2,173,941 | +0.01(+0.37%) |
Aug 17, 2009 | 2.400 | 2.410 | 2.270 | 2.312 | 3,480,778 | -0.22(-8.64%) |
Aug 14, 2009 | 2.690 | 2.690 | 2.490 | 2.530 | 2,014,709 | -0.12(-4.53%) |
Aug 13, 2009 | 2.610 | 2.670 | 2.570 | 2.650 | 3,343,859 | +0.09(+3.52%) |
Aug 12, 2009 | 2.300 | 2.560 | 2.300 | 2.560 | 3,636,840 | +0.24(+10.34%) |
Aug 11, 2009 | 2.500 | 2.550 | 2.320 | 2.320 | 3,707,040 | -0.13(-5.31%) |
Aug 10, 2009 | 2.490 | 2.490 | 2.380 | 2.450 | 2,082,579 | -0.05(-2.00%) |
Aug 07, 2009 | 2.590 | 2.610 | 2.480 | 2.500 | 1,930,860 | -0.10(-3.85%) |
Aug 06, 2009 | 2.630 | 2.640 | 2.530 | 2.600 | 1,522,237 | -0.01(-0.38%) |
Aug 05, 2009 | 2.530 | 2.650 | 2.440 | 2.610 | 2,651,962 | +0.09(+3.57%) |
Aug 04, 2009 | 2.560 | 2.630 | 2.490 | 2.520 | 2,914,238 | +0.01(+0.32%) |
Aug 03, 2009 | 2.520 | 2.580 | 2.480 | 2.512 | 2,671,588 | +0.06(+2.53%) |
Jul 31, 2009 | 2.310 | 2.460 | 2.240 | 2.450 | 3,467,261 | +0.17(+7.46%) |
Jul 30, 2009 | 2.180 | 2.285 | 2.165 | 2.280 | 1,500,094 | +0.17(+8.05%) |
Jul 29, 2009 | 2.190 | 2.190 | 2.090 | 2.110 | 1,571,358 | -0.09(-4.09%) |
Jul 28, 2009 | 2.220 | 2.282 | 2.120 | 2.200 | 2,281,645 | -0.11(-4.76%) |
Jul 27, 2009 | 2.280 | 2.350 | 2.220 | 2.310 | 2,067,169 | +0.07(+3.12%) |
Jul 24, 2009 | 2.210 | 2.290 | 2.200 | 2.240 | 1,986 | +0.00(+0.00%) |
Jul 23, 2009 | 2.310 | 2.380 | 2.220 | 2.240 | 2,528,203 | -0.07(-3.03%) |
Jul 22, 2009 | 2.240 | 2.340 | 2.240 | 2.310 | 1,252,017 | -0.02(-0.86%) |
Jul 21, 2009 | 2.280 | 2.330 | 2.250 | 2.330 | 2,353,356 | +0.01(+0.43%) |
Jul 20, 2009 | 2.330 | 2.370 | 2.260 | 2.320 | 2,693,307 | +0.11(+4.98%) |
Jul 17, 2009 | 2.180 | 2.290 | 2.130 | 2.210 | 2,622,383 | +0.00(+0.00%) |
Jul 16, 2009 | 2.160 | 2.230 | 2.100 | 2.210 | 1,918,256 | +0.02(+0.91%) |
Jul 15, 2009 | 2.030 | 2.230 | 2.020 | 2.190 | 6,042,403 | +0.23(+11.73%) |
Jul 14, 2009 | 1.970 | 1.990 | 1.940 | 1.960 | 1,045,091 | +0.03(+1.55%) |
Jul 13, 2009 | 1.802 | 1.930 | 1.802 | 1.930 | 1,579,032 | +0.10(+5.46%) |
Jul 10, 2009 | 1.780 | 1.860 | 1.750 | 1.830 | 1,816,066 | +0.00(+0.00%) |
Jul 09, 2009 | 1.860 | 1.980 | 1.810 | 1.830 | 2,600,951 | -0.02(-1.08%) |
Jul 08, 2009 | 1.890 | 1.930 | 1.750 | 1.850 | 3,583,057 | -0.09(-4.64%) |
Jul 07, 2009 | 1.950 | 1.970 | 1.900 | 1.940 | 1,156,839 | -0.01(-0.51%) |
Jul 06, 2009 | 1.980 | 2.010 | 1.860 | 1.950 | 3,806,780 | -0.13(-6.25%) |
Jul 02, 2009 | 2.050 | 2.110 | 2.020 | 2.080 | 1,070,854 | -0.02(-0.95%) |