Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.130 | 3.130 | 3.000 | 3.062 | 70,155 | -0.07(-2.16%) |
Sep 29, 2009 | 3.010 | 3.140 | 2.950 | 3.130 | 83,514 | +0.21(+7.19%) |
Sep 28, 2009 | 2.930 | 2.990 | 2.870 | 2.920 | 22,124 | +0.06(+2.10%) |
Sep 25, 2009 | 2.910 | 2.960 | 2.850 | 2.860 | 55,348 | -0.10(-3.38%) |
Sep 24, 2009 | 2.910 | 2.960 | 2.850 | 2.960 | 57,280 | +0.11(+3.86%) |
Sep 23, 2009 | 3.090 | 3.160 | 2.770 | 2.850 | 149,670 | -0.16(-5.32%) |
Sep 22, 2009 | 2.990 | 3.250 | 2.990 | 3.010 | 221,039 | +0.07(+2.38%) |
Sep 21, 2009 | 2.910 | 2.954 | 2.880 | 2.940 | 116,956 | +0.10(+3.52%) |
Sep 18, 2009 | 2.880 | 2.950 | 2.780 | 2.840 | 58,907 | +0.03(+1.07%) |
Sep 17, 2009 | 2.850 | 2.950 | 2.750 | 2.810 | 70,417 | -0.09(-3.10%) |
Sep 16, 2009 | 2.810 | 3.000 | 2.810 | 2.900 | 42,554 | +0.05(+1.75%) |
Sep 15, 2009 | 2.920 | 2.940 | 2.849 | 2.850 | 28,345 | +0.01(+0.35%) |
Sep 14, 2009 | 2.900 | 3.000 | 2.810 | 2.840 | 68,561 | -0.08(-2.74%) |
Sep 11, 2009 | 3.030 | 3.140 | 2.900 | 2.920 | 69,544 | -0.09(-2.99%) |
Sep 10, 2009 | 3.100 | 3.220 | 3.000 | 3.010 | 90,491 | -0.08(-2.59%) |
Sep 09, 2009 | 2.900 | 3.300 | 2.884 | 3.090 | 194,225 | +0.19(+6.55%) |
Sep 08, 2009 | 2.900 | 2.950 | 2.800 | 2.900 | 89,609 | +0.04(+1.43%) |
Sep 04, 2009 | 2.890 | 2.900 | 2.760 | 2.859 | 69,783 | +0.09(+3.21%) |
Sep 03, 2009 | 2.860 | 2.879 | 2.770 | 2.770 | 54,374 | -0.03(-1.07%) |
Sep 02, 2009 | 2.850 | 2.870 | 2.790 | 2.800 | 59,365 | +0.04(+1.45%) |
Sep 01, 2009 | 2.880 | 2.880 | 2.700 | 2.760 | 191,670 | -0.12(-4.17%) |
Aug 31, 2009 | 2.990 | 3.000 | 2.840 | 2.880 | 223,770 | +0.07(+2.49%) |
Aug 28, 2009 | 3.110 | 3.210 | 2.800 | 2.810 | 376,024 | -0.23(-7.57%) |
Aug 27, 2009 | 2.410 | 3.370 | 2.290 | 3.040 | 605,076 | +0.59(+24.08%) |
Aug 26, 2009 | 2.350 | 2.500 | 2.350 | 2.450 | 36,557 | +0.08(+3.38%) |
Aug 25, 2009 | 2.410 | 2.410 | 2.350 | 2.370 | 32,982 | -0.04(-1.66%) |
Aug 24, 2009 | 2.480 | 2.550 | 2.360 | 2.410 | 30,850 | -0.07(-2.82%) |
Aug 21, 2009 | 2.520 | 2.530 | 2.470 | 2.480 | 47,939 | -0.02(-0.80%) |
Aug 20, 2009 | 2.350 | 2.570 | 2.345 | 2.500 | 116,490 | +0.15(+6.43%) |
Aug 19, 2009 | 2.280 | 2.350 | 2.280 | 2.349 | 25,699 | +0.04(+1.69%) |
Aug 18, 2009 | 2.300 | 2.340 | 2.260 | 2.310 | 22,791 | +0.07(+3.12%) |
Aug 17, 2009 | 2.300 | 2.300 | 2.200 | 2.240 | 94,511 | -0.13(-5.49%) |
Aug 14, 2009 | 2.450 | 2.460 | 2.350 | 2.370 | 65,829 | -0.08(-3.27%) |
Aug 13, 2009 | 2.510 | 2.510 | 2.360 | 2.450 | 59,525 | -0.03(-1.17%) |
Aug 12, 2009 | 2.480 | 2.600 | 2.410 | 2.479 | 62,135 | -0.00(-0.04%) |
Aug 11, 2009 | 2.510 | 2.510 | 2.400 | 2.480 | 27,072 | -0.05(-1.98%) |
Aug 10, 2009 | 2.550 | 2.600 | 2.490 | 2.530 | 79,077 | -0.02(-0.78%) |
Aug 07, 2009 | 2.590 | 2.650 | 2.499 | 2.550 | 184,970 | +0.07(+2.82%) |
Aug 06, 2009 | 2.540 | 2.540 | 2.450 | 2.480 | 109,880 | +0.00(+0.00%) |
Aug 05, 2009 | 2.450 | 2.515 | 2.450 | 2.480 | 97,230 | +0.01(+0.40%) |
Aug 04, 2009 | 2.550 | 2.550 | 2.450 | 2.470 | 87,714 | -0.05(-1.98%) |
Aug 03, 2009 | 2.500 | 2.700 | 2.500 | 2.520 | 109,609 | +0.06(+2.44%) |
Jul 31, 2009 | 2.620 | 2.799 | 2.450 | 2.460 | 200,788 | -0.09(-3.53%) |
Jul 30, 2009 | 2.470 | 2.630 | 2.450 | 2.550 | 269,286 | +0.11(+4.51%) |
Jul 29, 2009 | 2.400 | 2.480 | 2.280 | 2.440 | 409,614 | +0.27(+12.44%) |
Jul 28, 2009 | 2.220 | 2.490 | 2.130 | 2.170 | 197,055 | +0.00(+0.00%) |
Jul 27, 2009 | 2.160 | 2.220 | 2.060 | 2.170 | 187,856 | -0.03(-1.36%) |
Jul 24, 2009 | 2.070 | 2.200 | 2.030 | 2.200 | 153,551 | +0.18(+8.91%) |
Jul 23, 2009 | 2.020 | 2.040 | 1.950 | 2.020 | 117,485 | +0.02(+1.00%) |
Jul 22, 2009 | 2.000 | 2.010 | 1.890 | 2.000 | 45,895 | +0.00(+0.00%) |
Jul 21, 2009 | 2.020 | 2.130 | 1.980 | 2.000 | 148,281 | +0.15(+8.11%) |
Jul 20, 2009 | 1.843 | 1.880 | 1.800 | 1.850 | 28,616 | +0.02(+1.09%) |
Jul 17, 2009 | 1.860 | 1.860 | 1.770 | 1.830 | 20,575 | -0.02(-1.08%) |
Jul 16, 2009 | 1.890 | 1.920 | 1.850 | 1.850 | 27,330 | +0.00(+0.00%) |
Jul 15, 2009 | 1.830 | 1.850 | 1.810 | 1.850 | 21,250 | +0.09(+5.11%) |
Jul 14, 2009 | 1.800 | 1.830 | 1.730 | 1.760 | 7,675 | +0.01(+0.58%) |
Jul 13, 2009 | 1.870 | 1.870 | 1.730 | 1.750 | 84,306 | -0.13(-6.91%) |
Jul 10, 2009 | 1.800 | 1.900 | 1.800 | 1.880 | 14,355 | +0.05(+2.73%) |
Jul 09, 2009 | 1.900 | 1.900 | 1.820 | 1.830 | 23,525 | -0.04(-2.14%) |
Jul 08, 2009 | 1.880 | 1.900 | 1.830 | 1.870 | 43,500 | +0.04(+2.30%) |
Jul 07, 2009 | 1.880 | 1.880 | 1.820 | 1.828 | 28,914 | -0.02(-1.19%) |
Jul 06, 2009 | 1.850 | 1.850 | 1.770 | 1.850 | 36,628 | -0.03(-1.60%) |
Jul 02, 2009 | 1.920 | 1.990 | 1.880 | 1.880 | 60,368 | -0.08(-4.08%) |