Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.750 | 4.230 | 3.750 | 4.030 | 254,931 | +0.28(+7.47%) |
Sep 29, 2009 | 3.645 | 3.750 | 3.590 | 3.750 | 44,254 | +0.05(+1.35%) |
Sep 28, 2009 | 3.490 | 3.860 | 3.250 | 3.700 | 75,660 | +0.24(+6.94%) |
Sep 25, 2009 | 3.360 | 3.460 | 3.340 | 3.460 | 51,336 | +0.13(+3.90%) |
Sep 24, 2009 | 3.370 | 3.480 | 3.250 | 3.330 | 110,823 | -0.03(-0.89%) |
Sep 23, 2009 | 3.450 | 3.470 | 3.360 | 3.360 | 40,870 | -0.10(-2.89%) |
Sep 22, 2009 | 3.620 | 3.630 | 3.450 | 3.460 | 51,362 | -0.14(-3.89%) |
Sep 21, 2009 | 3.660 | 3.750 | 3.590 | 3.600 | 12,489 | -0.05(-1.37%) |
Sep 18, 2009 | 3.730 | 3.830 | 3.650 | 3.650 | 21,642 | -0.04(-1.08%) |
Sep 17, 2009 | 3.550 | 3.870 | 3.550 | 3.690 | 61,948 | +0.10(+2.79%) |
Sep 16, 2009 | 3.580 | 3.590 | 3.510 | 3.590 | 32,569 | -0.04(-1.10%) |
Sep 15, 2009 | 3.550 | 3.640 | 3.220 | 3.630 | 75,284 | +0.00(+0.00%) |
Sep 14, 2009 | 3.610 | 3.650 | 3.541 | 3.630 | 15,084 | -0.06(-1.63%) |
Sep 11, 2009 | 3.520 | 3.690 | 3.520 | 3.690 | 18,752 | +0.00(+0.00%) |
Sep 10, 2009 | 3.630 | 3.690 | 3.510 | 3.690 | 45,129 | +0.02(+0.54%) |
Sep 09, 2009 | 3.650 | 3.690 | 3.540 | 3.670 | 19,014 | +0.01(+0.22%) |
Sep 08, 2009 | 3.680 | 3.690 | 3.580 | 3.662 | 16,560 | +0.01(+0.33%) |
Sep 04, 2009 | 3.700 | 3.700 | 3.596 | 3.650 | 13,830 | +0.03(+0.83%) |
Sep 03, 2009 | 3.610 | 3.680 | 3.560 | 3.620 | 25,624 | +0.00(+0.00%) |
Sep 02, 2009 | 3.620 | 3.630 | 3.520 | 3.620 | 17,810 | +0.01(+0.28%) |
Sep 01, 2009 | 3.790 | 3.839 | 3.360 | 3.610 | 123,071 | -0.25(-6.48%) |
Aug 31, 2009 | 3.900 | 3.930 | 3.770 | 3.860 | 116,270 | +0.00(+0.00%) |
Aug 28, 2009 | 3.800 | 3.870 | 3.750 | 3.860 | 8,600 | -0.03(-0.77%) |
Aug 27, 2009 | 3.820 | 3.910 | 3.760 | 3.890 | 19,521 | +0.06(+1.57%) |
Aug 26, 2009 | 3.840 | 3.870 | 3.770 | 3.830 | 30,685 | -0.07(-1.79%) |
Aug 25, 2009 | 3.840 | 3.960 | 3.810 | 3.900 | 51,310 | +0.11(+2.90%) |
Aug 24, 2009 | 3.490 | 3.790 | 3.490 | 3.790 | 55,592 | +0.17(+4.70%) |
Aug 21, 2009 | 3.480 | 3.750 | 3.420 | 3.620 | 44,252 | +0.13(+3.72%) |
Aug 20, 2009 | 3.550 | 3.550 | 3.404 | 3.490 | 17,644 | -0.06(-1.69%) |
Aug 19, 2009 | 3.400 | 3.550 | 3.400 | 3.550 | 26,827 | +0.04(+1.14%) |
Aug 18, 2009 | 3.640 | 3.680 | 3.420 | 3.510 | 92,929 | -0.13(-3.57%) |
Aug 17, 2009 | 3.770 | 3.770 | 3.530 | 3.640 | 67,130 | -0.20(-5.21%) |
Aug 14, 2009 | 3.830 | 3.940 | 3.750 | 3.840 | 11,956 | -0.01(-0.26%) |
Aug 13, 2009 | 3.890 | 3.970 | 3.790 | 3.850 | 45,217 | -0.05(-1.28%) |
Aug 12, 2009 | 3.900 | 3.960 | 3.800 | 3.900 | 43,468 | +0.00(+0.00%) |
Aug 11, 2009 | 3.770 | 3.990 | 3.710 | 3.900 | 70,390 | +0.07(+1.83%) |
Aug 10, 2009 | 3.900 | 3.911 | 3.660 | 3.830 | 36,518 | -0.14(-3.53%) |
Aug 07, 2009 | 3.830 | 3.990 | 3.580 | 3.970 | 75,737 | +0.18(+4.75%) |
Aug 06, 2009 | 3.860 | 3.910 | 3.500 | 3.790 | 110,480 | -0.04(-1.04%) |
Aug 05, 2009 | 3.670 | 4.000 | 3.510 | 3.830 | 170,524 | +0.36(+10.37%) |
Aug 04, 2009 | 3.210 | 3.470 | 2.800 | 3.470 | 131,532 | +0.27(+8.44%) |
Aug 03, 2009 | 2.850 | 3.200 | 2.847 | 3.200 | 95,302 | +0.40(+14.29%) |
Jul 31, 2009 | 2.750 | 2.800 | 2.730 | 2.800 | 25,181 | +0.10(+3.70%) |
Jul 30, 2009 | 2.740 | 2.790 | 2.670 | 2.700 | 20,624 | -0.06(-2.17%) |
Jul 29, 2009 | 2.810 | 2.810 | 2.672 | 2.760 | 18,796 | -0.07(-2.47%) |
Jul 28, 2009 | 2.670 | 2.830 | 2.670 | 2.830 | 37,312 | +0.09(+3.28%) |
Jul 27, 2009 | 2.450 | 2.750 | 2.450 | 2.740 | 61,058 | +0.31(+12.76%) |
Jul 24, 2009 | 2.340 | 2.480 | 2.340 | 2.430 | 49,721 | +0.08(+3.40%) |
Jul 23, 2009 | 2.360 | 2.410 | 2.110 | 2.350 | 95,156 | -0.05(-2.08%) |
Jul 22, 2009 | 2.320 | 2.400 | 2.290 | 2.400 | 29,908 | +0.12(+5.26%) |
Jul 21, 2009 | 2.390 | 2.400 | 2.260 | 2.280 | 52,809 | -0.08(-3.39%) |
Jul 20, 2009 | 2.220 | 2.360 | 2.200 | 2.360 | 21,480 | +0.07(+3.06%) |
Jul 17, 2009 | 2.380 | 2.450 | 2.160 | 2.290 | 33,384 | -0.11(-4.58%) |
Jul 16, 2009 | 2.430 | 2.480 | 2.320 | 2.400 | 123,187 | +0.02(+0.84%) |
Jul 15, 2009 | 2.480 | 2.500 | 2.310 | 2.380 | 60,928 | -0.03(-1.24%) |
Jul 14, 2009 | 2.210 | 2.460 | 2.200 | 2.410 | 123,613 | +0.23(+10.55%) |
Jul 13, 2009 | 2.120 | 2.230 | 2.080 | 2.180 | 42,378 | +0.03(+1.40%) |
Jul 10, 2009 | 2.011 | 2.160 | 2.011 | 2.150 | 33,748 | +0.07(+3.37%) |
Jul 09, 2009 | 2.050 | 2.080 | 2.020 | 2.080 | 9,966 | +0.05(+2.46%) |
Jul 08, 2009 | 1.972 | 2.080 | 1.970 | 2.030 | 18,457 | +0.04(+2.01%) |
Jul 07, 2009 | 2.170 | 2.180 | 1.940 | 1.990 | 54,620 | -0.21(-9.55%) |
Jul 06, 2009 | 2.300 | 2.300 | 2.160 | 2.200 | 27,756 | -0.10(-4.35%) |
Jul 02, 2009 | 2.250 | 2.300 | 2.160 | 2.300 | 42,085 | +0.07(+3.14%) |