Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.070 | 3.090 | 3.020 | 3.050 | 163,308 | -0.03(-0.97%) |
Sep 29, 2009 | 3.140 | 3.140 | 3.080 | 3.080 | 60,623 | -0.05(-1.60%) |
Sep 28, 2009 | 3.150 | 3.150 | 3.080 | 3.130 | 151,504 | -0.01(-0.32%) |
Sep 25, 2009 | 3.150 | 3.220 | 3.110 | 3.140 | 106,382 | -0.01(-0.32%) |
Sep 24, 2009 | 3.220 | 3.280 | 3.100 | 3.150 | 176,027 | -0.06(-1.87%) |
Sep 23, 2009 | 3.160 | 3.290 | 3.150 | 3.210 | 88,391 | +0.07(+2.23%) |
Sep 22, 2009 | 3.240 | 3.280 | 3.070 | 3.140 | 168,899 | -0.10(-3.09%) |
Sep 21, 2009 | 3.210 | 3.350 | 3.200 | 3.240 | 72,581 | +0.00(+0.00%) |
Sep 18, 2009 | 3.250 | 3.251 | 3.200 | 3.240 | 198,839 | +0.00(+0.00%) |
Sep 17, 2009 | 3.230 | 3.290 | 3.150 | 3.240 | 322,162 | +0.02(+0.62%) |
Sep 16, 2009 | 3.410 | 3.410 | 3.170 | 3.220 | 297,705 | +0.09(+2.88%) |
Sep 15, 2009 | 3.170 | 3.200 | 3.120 | 3.130 | 81,733 | -0.06(-1.88%) |
Sep 14, 2009 | 3.180 | 3.230 | 3.110 | 3.190 | 61,109 | -0.01(-0.31%) |
Sep 11, 2009 | 3.200 | 3.300 | 3.150 | 3.200 | 113,200 | +0.00(+0.00%) |
Sep 10, 2009 | 3.090 | 3.260 | 3.090 | 3.200 | 146,983 | +0.11(+3.56%) |
Sep 09, 2009 | 3.060 | 3.100 | 3.050 | 3.090 | 88,791 | +0.06(+1.98%) |
Sep 08, 2009 | 3.090 | 3.110 | 3.000 | 3.030 | 83,044 | -0.03(-0.98%) |
Sep 04, 2009 | 3.030 | 3.100 | 3.030 | 3.060 | 147,931 | +0.03(+0.99%) |
Sep 03, 2009 | 3.290 | 3.290 | 2.990 | 3.030 | 380,815 | -0.23(-7.06%) |
Sep 02, 2009 | 2.990 | 3.670 | 2.970 | 3.260 | 825,864 | +0.28(+9.40%) |
Sep 01, 2009 | 2.980 | 3.080 | 2.960 | 2.980 | 117,470 | -0.02(-0.67%) |
Aug 31, 2009 | 3.050 | 3.100 | 2.990 | 3.000 | 173,371 | -0.07(-2.28%) |
Aug 28, 2009 | 3.130 | 3.170 | 3.050 | 3.070 | 64,223 | -0.07(-2.23%) |
Aug 27, 2009 | 3.120 | 3.150 | 3.030 | 3.140 | 77,823 | +0.05(+1.62%) |
Aug 26, 2009 | 3.140 | 3.180 | 3.050 | 3.090 | 102,543 | -0.05(-1.59%) |
Aug 25, 2009 | 3.170 | 3.170 | 3.120 | 3.140 | 67,456 | -0.02(-0.63%) |
Aug 24, 2009 | 3.170 | 3.170 | 3.060 | 3.160 | 170,210 | +0.01(+0.32%) |
Aug 21, 2009 | 3.180 | 3.190 | 3.120 | 3.150 | 191,453 | +0.01(+0.32%) |
Aug 20, 2009 | 3.070 | 3.143 | 3.070 | 3.140 | 106,830 | +0.10(+3.29%) |
Aug 19, 2009 | 2.960 | 3.100 | 2.950 | 3.040 | 89,223 | +0.06(+2.01%) |
Aug 18, 2009 | 2.990 | 3.060 | 2.950 | 2.980 | 66,237 | +0.00(+0.00%) |
Aug 17, 2009 | 2.980 | 3.010 | 2.950 | 2.980 | 69,427 | -0.06(-1.97%) |
Aug 14, 2009 | 3.150 | 3.150 | 3.020 | 3.040 | 95,612 | -0.11(-3.49%) |
Aug 13, 2009 | 3.120 | 3.160 | 3.070 | 3.150 | 67,020 | +0.05(+1.61%) |
Aug 12, 2009 | 3.070 | 3.200 | 3.070 | 3.100 | 108,364 | +0.04(+1.31%) |
Aug 11, 2009 | 3.070 | 3.110 | 3.050 | 3.060 | 80,304 | -0.04(-1.29%) |
Aug 10, 2009 | 3.030 | 3.150 | 3.030 | 3.100 | 119,626 | +0.03(+0.98%) |
Aug 07, 2009 | 3.090 | 3.190 | 3.030 | 3.070 | 84,233 | +0.05(+1.66%) |
Aug 06, 2009 | 3.150 | 3.180 | 3.020 | 3.020 | 103,293 | -0.11(-3.51%) |
Aug 05, 2009 | 3.150 | 3.190 | 3.070 | 3.130 | 85,433 | -0.01(-0.32%) |
Aug 04, 2009 | 3.150 | 3.200 | 3.070 | 3.140 | 128,887 | -0.05(-1.57%) |
Aug 03, 2009 | 3.210 | 3.290 | 3.110 | 3.190 | 88,604 | -0.01(-0.31%) |
Jul 31, 2009 | 3.310 | 3.350 | 3.170 | 3.200 | 137,413 | -0.13(-3.90%) |
Jul 30, 2009 | 3.430 | 3.530 | 3.300 | 3.330 | 181,896 | -0.06(-1.77%) |
Jul 29, 2009 | 3.500 | 3.540 | 3.330 | 3.390 | 346,483 | +0.09(+2.73%) |
Jul 28, 2009 | 3.210 | 3.320 | 3.210 | 3.300 | 108,815 | +0.05(+1.54%) |
Jul 27, 2009 | 3.230 | 3.290 | 3.180 | 3.250 | 99,609 | +0.00(+0.00%) |
Jul 24, 2009 | 3.170 | 3.270 | 3.170 | 3.250 | 106,726 | +0.04(+1.25%) |
Jul 23, 2009 | 3.140 | 3.220 | 3.120 | 3.210 | 136,148 | +0.07(+2.23%) |
Jul 22, 2009 | 3.010 | 3.180 | 3.010 | 3.140 | 191,961 | +0.12(+3.97%) |
Jul 21, 2009 | 3.080 | 3.080 | 3.000 | 3.020 | 87,618 | -0.03(-0.98%) |
Jul 20, 2009 | 3.020 | 3.200 | 3.010 | 3.050 | 128,933 | +0.05(+1.67%) |
Jul 17, 2009 | 3.010 | 3.030 | 2.950 | 3.000 | 75,352 | +0.00(+0.00%) |
Jul 16, 2009 | 3.120 | 3.120 | 2.980 | 3.000 | 136,117 | -0.13(-4.15%) |
Jul 15, 2009 | 3.100 | 3.140 | 2.990 | 3.130 | 119,226 | +0.07(+2.29%) |
Jul 14, 2009 | 3.000 | 3.090 | 3.000 | 3.060 | 39,787 | -0.01(-0.33%) |
Jul 13, 2009 | 2.993 | 3.100 | 2.940 | 3.070 | 107,646 | -0.19(-5.83%) |
Jul 10, 2009 | 2.960 | 3.260 | 2.930 | 3.260 | 23,172 | +0.31(+10.51%) |
Jul 09, 2009 | 2.980 | 3.090 | 2.950 | 2.950 | 72,765 | +0.00(+0.00%) |
Jul 08, 2009 | 3.080 | 3.110 | 2.930 | 2.950 | 108,168 | -0.10(-3.28%) |
Jul 07, 2009 | 3.120 | 3.180 | 3.050 | 3.050 | 67,528 | -0.08(-2.56%) |
Jul 06, 2009 | 3.110 | 3.150 | 3.090 | 3.130 | 42,553 | +0.01(+0.32%) |
Jul 02, 2009 | 3.250 | 3.260 | 3.100 | 3.120 | 111,770 | -0.21(-6.31%) |