Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.294 | 3.329 | 3.285 | 3.307 | 8,114 | +0.02(+0.47%) |
Sep 29, 2009 | 3.285 | 3.303 | 3.285 | 3.292 | 18,294 | +0.05(+1.58%) |
Sep 28, 2009 | 3.307 | 3.449 | 3.241 | 3.241 | 76,276 | -0.05(-1.62%) |
Sep 25, 2009 | 3.285 | 3.298 | 3.285 | 3.294 | 3,604 | -0.00(-0.00%) |
Sep 24, 2009 | 3.352 | 3.352 | 3.152 | 3.294 | 24,417 | +0.14(+4.36%) |
Sep 23, 2009 | 3.547 | 3.547 | 3.107 | 3.156 | 66,981 | -0.17(-5.20%) |
Sep 22, 2009 | 3.427 | 3.427 | 3.107 | 3.329 | 90,934 | -0.16(-4.46%) |
Sep 21, 2009 | 3.458 | 3.485 | 3.454 | 3.485 | 1,714 | -0.06(-1.57%) |
Sep 18, 2009 | 3.964 | 3.964 | 3.352 | 3.540 | 14,611 | -0.28(-7.38%) |
Sep 17, 2009 | 3.822 | 3.822 | 3.822 | 3.822 | 225 | -0.15(-3.78%) |
Sep 16, 2009 | 3.972 | 3.972 | 3.972 | 3.972 | 450 | -0.02(-0.58%) |
Sep 15, 2009 | 3.605 | 3.995 | 3.418 | 3.995 | 2,477 | +0.22(+5.88%) |
Sep 14, 2009 | 3.773 | 3.773 | 3.600 | 3.773 | 5,857 | -0.04(-1.16%) |
Sep 11, 2009 | 3.884 | 3.995 | 3.818 | 3.818 | 2,117 | -0.07(-1.72%) |
Sep 10, 2009 | 3.880 | 3.884 | 3.880 | 3.884 | 675 | +0.00(+0.00%) |
Sep 09, 2009 | 3.884 | 3.884 | 3.884 | 3.884 | 450 | +0.33(+9.37%) |
Sep 08, 2009 | 3.551 | 3.551 | 3.551 | 3.551 | 1,126 | -0.35(-9.07%) |
Sep 04, 2009 | 3.906 | 3.906 | 3.906 | 3.906 | 450 | -0.07(-1.70%) |
Sep 02, 2009 | 3.929 | 3.973 | 3.973 | 3.973 | 1,576 | +0.20(+5.29%) |
Sep 01, 2009 | 3.818 | 3.831 | 3.773 | 3.773 | 6,212 | -0.22(-5.56%) |
Aug 31, 2009 | 3.809 | 3.995 | 3.809 | 3.995 | 1,576 | +0.20(+5.26%) |
Aug 27, 2009 | 3.773 | 3.795 | 3.795 | 3.795 | 1,802 | -0.31(-7.57%) |
Aug 26, 2009 | 4.106 | 4.106 | 4.106 | 4.106 | 1,576 | -0.10(-2.32%) |
Aug 25, 2009 | 3.893 | 4.328 | 3.893 | 4.204 | 8,143 | -0.12(-2.87%) |
Aug 24, 2009 | 4.328 | 4.328 | 3.782 | 4.328 | 15,027 | +0.00(+0.00%) |
Aug 20, 2009 | 4.328 | 4.328 | 4.328 | 4.328 | 901 | -0.11(-2.50%) |
Aug 19, 2009 | 4.661 | 4.661 | 4.439 | 4.439 | 711 | +0.32(+7.76%) |
Aug 18, 2009 | 3.716 | 4.262 | 3.716 | 4.119 | 12,696 | +0.33(+8.74%) |
Aug 17, 2009 | 3.791 | 3.791 | 3.782 | 3.789 | 1,126 | -0.37(-8.82%) |
Aug 14, 2009 | 4.155 | 4.155 | 4.155 | 4.155 | 450 | +0.01(+0.21%) |
Aug 13, 2009 | 4.164 | 4.164 | 4.084 | 4.146 | 1,802 | +0.06(+1.52%) |
Aug 12, 2009 | 3.995 | 4.084 | 3.995 | 4.084 | 1,126 | +0.09(+2.22%) |
Aug 11, 2009 | 3.729 | 3.995 | 3.729 | 3.995 | 3,784 | +0.27(+7.27%) |
Aug 07, 2009 | 3.605 | 3.724 | 3.724 | 3.724 | 3,604 | +0.34(+10.10%) |
Aug 06, 2009 | 3.596 | 3.600 | 3.383 | 3.383 | 10,137 | -0.29(-7.97%) |
Aug 05, 2009 | 3.676 | 3.676 | 3.676 | 3.676 | 1,126 | +0.09(+2.48%) |
Aug 03, 2009 | 4.080 | 3.587 | 3.587 | 3.587 | 5,181 | -0.28(-7.13%) |
Jul 31, 2009 | 3.858 | 3.862 | 3.858 | 3.862 | 901 | +0.20(+5.45%) |
Jul 29, 2009 | 3.733 | 3.662 | 3.662 | 3.662 | 3,153 | -0.33(-8.33%) |
Jul 28, 2009 | 4.195 | 4.328 | 3.995 | 3.995 | 8,199 | -0.05(-1.31%) |
Jul 27, 2009 | 4.670 | 4.883 | 3.418 | 4.048 | 40,327 | +0.67(+19.84%) |
Jul 24, 2009 | 3.380 | 3.400 | 3.378 | 3.378 | 2,703 | -0.06(-1.68%) |
Jul 22, 2009 | 3.107 | 3.436 | 3.436 | 3.436 | 10,137 | +0.11(+3.20%) |
Jul 21, 2009 | 3.112 | 3.329 | 2.908 | 3.329 | 8,278 | -0.01(-0.27%) |
Jul 17, 2009 | 3.125 | 3.338 | 3.338 | 3.338 | 23,653 | +0.12(+3.72%) |
Jul 16, 2009 | 3.152 | 3.298 | 3.152 | 3.218 | 11,939 | +0.04(+1.40%) |
Jul 15, 2009 | 3.085 | 3.174 | 3.050 | 3.174 | 11,038 | +0.06(+2.00%) |
Jul 14, 2009 | 2.912 | 3.112 | 2.908 | 3.112 | 10,623 | +0.13(+4.47%) |
Jul 13, 2009 | 2.908 | 2.996 | 2.908 | 2.979 | 2,288 | +0.00(+0.15%) |
Jul 10, 2009 | 3.045 | 3.143 | 2.974 | 2.974 | 3,038 | -0.07(-2.19%) |
Jul 09, 2009 | 3.440 | 3.440 | 3.041 | 3.041 | 7,235 | -0.33(-9.87%) |
Jul 08, 2009 | 3.374 | 3.374 | 3.374 | 3.374 | 675 | -0.06(-1.81%) |
Jul 07, 2009 | 3.434 | 3.436 | 3.434 | 3.436 | 675 | +0.19(+5.74%) |
Jul 06, 2009 | 3.121 | 3.387 | 3.121 | 3.249 | 1,160 | +0.11(+3.62%) |
Jul 02, 2009 | 3.112 | 3.136 | 3.107 | 3.136 | 2,838 | -0.17(-5.05%) |