Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.850 | 3.850 | 3.712 | 3.758 | 121,602 | -0.08(-2.00%) |
Sep 29, 2009 | 3.804 | 3.911 | 3.781 | 3.835 | 120,551 | +0.02(+0.60%) |
Sep 28, 2009 | 3.896 | 3.942 | 3.789 | 3.812 | 106,886 | -0.05(-1.19%) |
Sep 25, 2009 | 3.789 | 3.880 | 3.773 | 3.857 | 66,108 | +0.05(+1.41%) |
Sep 24, 2009 | 3.857 | 3.873 | 3.773 | 3.804 | 118,138 | -0.05(-1.19%) |
Sep 23, 2009 | 3.842 | 3.903 | 3.804 | 3.850 | 119,625 | +0.01(+0.20%) |
Sep 22, 2009 | 3.796 | 3.888 | 3.789 | 3.842 | 51,138 | +0.09(+2.45%) |
Sep 21, 2009 | 3.850 | 3.880 | 3.720 | 3.750 | 89,139 | -0.16(-4.11%) |
Sep 18, 2009 | 3.919 | 3.942 | 3.666 | 3.911 | 172,688 | +0.01(+0.20%) |
Sep 17, 2009 | 3.857 | 4.018 | 3.857 | 3.903 | 101,149 | +0.00(+0.00%) |
Sep 16, 2009 | 3.865 | 3.980 | 3.796 | 3.903 | 127,806 | +0.05(+1.19%) |
Sep 15, 2009 | 3.689 | 3.896 | 3.658 | 3.857 | 115,747 | +0.11(+3.07%) |
Sep 14, 2009 | 3.697 | 3.812 | 3.689 | 3.743 | 46,237 | +0.03(+0.82%) |
Sep 11, 2009 | 3.773 | 3.773 | 3.605 | 3.712 | 21,878 | -0.02(-0.41%) |
Sep 10, 2009 | 3.766 | 3.796 | 3.490 | 3.727 | 54,933 | -0.06(-1.62%) |
Sep 09, 2009 | 3.505 | 3.827 | 3.368 | 3.789 | 123,352 | +0.19(+5.32%) |
Sep 08, 2009 | 3.383 | 3.773 | 3.360 | 3.597 | 201,723 | +0.24(+7.06%) |
Sep 04, 2009 | 3.306 | 3.360 | 3.169 | 3.360 | 71,676 | +0.14(+4.28%) |
Sep 03, 2009 | 3.345 | 3.398 | 3.169 | 3.222 | 138,238 | -0.07(-2.09%) |
Sep 02, 2009 | 3.291 | 3.398 | 3.268 | 3.291 | 143,464 | -0.02(-0.69%) |
Sep 01, 2009 | 3.238 | 3.398 | 3.238 | 3.314 | 185,126 | +0.04(+1.17%) |
Aug 31, 2009 | 3.406 | 3.467 | 3.169 | 3.276 | 327,802 | -0.18(-5.31%) |
Aug 28, 2009 | 3.590 | 3.666 | 3.398 | 3.459 | 91,871 | -0.10(-2.80%) |
Aug 27, 2009 | 3.597 | 3.697 | 3.482 | 3.559 | 45,121 | -0.01(-0.21%) |
Aug 26, 2009 | 3.643 | 3.651 | 3.498 | 3.567 | 95,299 | -0.11(-3.12%) |
Aug 25, 2009 | 3.590 | 3.789 | 3.551 | 3.681 | 81,110 | +0.11(+3.00%) |
Aug 24, 2009 | 3.727 | 3.727 | 3.444 | 3.574 | 103,234 | -0.15(-3.91%) |
Aug 21, 2009 | 3.605 | 3.750 | 3.490 | 3.720 | 136,142 | +0.17(+4.74%) |
Aug 20, 2009 | 3.505 | 3.567 | 3.467 | 3.551 | 111,075 | +0.05(+1.53%) |
Aug 19, 2009 | 3.509 | 3.509 | 3.352 | 3.498 | 85,968 | -0.10(-2.77%) |
Aug 18, 2009 | 3.360 | 3.613 | 3.360 | 3.597 | 91,095 | +0.27(+8.05%) |
Aug 17, 2009 | 3.391 | 3.513 | 3.253 | 3.329 | 95,987 | -0.15(-4.19%) |
Aug 14, 2009 | 3.475 | 3.513 | 3.383 | 3.475 | 74,324 | +0.00(+0.00%) |
Aug 13, 2009 | 3.574 | 3.605 | 3.337 | 3.475 | 90,986 | -0.07(-1.94%) |
Aug 12, 2009 | 3.444 | 3.651 | 3.375 | 3.544 | 101,499 | +0.10(+2.89%) |
Aug 11, 2009 | 3.406 | 3.490 | 3.215 | 3.444 | 124,821 | +0.05(+1.35%) |
Aug 10, 2009 | 3.023 | 3.582 | 3.023 | 3.398 | 131,791 | +0.34(+11.00%) |
Aug 07, 2009 | 3.199 | 3.253 | 3.061 | 3.061 | 278,029 | -0.07(-2.20%) |
Aug 06, 2009 | 3.169 | 3.230 | 3.000 | 3.130 | 119,498 | -0.01(-0.24%) |
Aug 05, 2009 | 3.291 | 3.375 | 3.115 | 3.138 | 183,135 | -0.08(-2.61%) |
Aug 04, 2009 | 3.291 | 3.291 | 3.199 | 3.222 | 144,496 | -0.11(-3.22%) |
Aug 03, 2009 | 3.406 | 3.567 | 3.283 | 3.329 | 250,042 | -0.03(-0.91%) |
Jul 31, 2009 | 3.437 | 3.620 | 3.329 | 3.360 | 208,464 | -0.08(-2.44%) |
Jul 30, 2009 | 3.299 | 3.467 | 3.253 | 3.444 | 187,116 | +0.21(+6.38%) |
Jul 29, 2009 | 3.245 | 3.329 | 3.199 | 3.238 | 112,870 | -0.03(-0.94%) |
Jul 28, 2009 | 3.230 | 3.352 | 3.215 | 3.268 | 211,090 | +0.02(+0.47%) |
Jul 27, 2009 | 3.368 | 3.368 | 3.192 | 3.253 | 150,680 | -0.10(-2.97%) |
Jul 24, 2009 | 3.368 | 3.391 | 3.230 | 3.352 | 95,708 | -0.04(-1.13%) |
Jul 23, 2009 | 3.077 | 3.498 | 3.061 | 3.391 | 245,881 | +0.02(+0.45%) |
Jul 22, 2009 | 3.046 | 3.421 | 3.031 | 3.375 | 383,959 | +0.32(+10.53%) |
Jul 21, 2009 | 3.406 | 3.406 | 3.054 | 3.054 | 207,539 | -0.33(-9.73%) |
Jul 20, 2009 | 3.253 | 3.383 | 3.042 | 3.383 | 160,811 | +0.16(+4.99%) |
Jul 17, 2009 | 3.031 | 3.444 | 2.954 | 3.222 | 289,200 | +0.20(+6.58%) |
Jul 16, 2009 | 2.931 | 3.023 | 2.870 | 3.023 | 77,136 | +0.07(+2.33%) |
Jul 15, 2009 | 3.023 | 3.039 | 2.878 | 2.954 | 219,424 | -0.02(-0.52%) |
Jul 14, 2009 | 3.000 | 3.000 | 2.847 | 2.970 | 113,339 | -0.04(-1.27%) |
Jul 13, 2009 | 2.786 | 3.077 | 2.671 | 3.008 | 170,289 | +0.21(+7.67%) |
Jul 10, 2009 | 2.648 | 2.809 | 2.641 | 2.794 | 30,749 | +0.11(+4.29%) |
Jul 09, 2009 | 2.709 | 2.771 | 2.618 | 2.679 | 114,486 | -0.02(-0.57%) |
Jul 08, 2009 | 2.748 | 2.817 | 2.641 | 2.694 | 274,971 | -0.03(-1.12%) |
Jul 07, 2009 | 2.832 | 2.862 | 2.656 | 2.725 | 119,616 | -0.11(-4.04%) |
Jul 06, 2009 | 2.641 | 2.870 | 2.602 | 2.840 | 107,939 | +0.17(+6.30%) |
Jul 02, 2009 | 2.572 | 2.799 | 2.549 | 2.671 | 186,920 | +0.05(+2.05%) |