Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.889 | 3.889 | 3.889 | 3.889 | 0 | -0.16(-3.93%) |
Sep 29, 2009 | 4.048 | 4.048 | 4.048 | 4.048 | 622 | +0.00(+0.00%) |
Sep 28, 2009 | 4.048 | 4.048 | 4.048 | 4.048 | 207 | -0.02(-0.57%) |
Sep 25, 2009 | 4.094 | 4.097 | 4.072 | 4.072 | 1,037 | +0.20(+5.07%) |
Sep 24, 2009 | 3.909 | 4.097 | 3.875 | 3.875 | 3,018 | -0.12(-3.02%) |
Sep 23, 2009 | 4.097 | 4.097 | 3.865 | 3.995 | 3,211 | -0.08(-2.03%) |
Sep 22, 2009 | 3.964 | 4.078 | 3.947 | 4.078 | 2,074 | -0.01(-0.17%) |
Sep 21, 2009 | 4.097 | 4.097 | 4.085 | 4.085 | 2,662 | -0.01(-0.16%) |
Sep 18, 2009 | 4.097 | 4.097 | 3.865 | 4.092 | 6,492 | -0.00(-0.12%) |
Sep 17, 2009 | 3.904 | 4.097 | 3.904 | 4.097 | 9,357 | +0.14(+3.66%) |
Sep 16, 2009 | 4.092 | 4.097 | 3.904 | 3.952 | 1,740 | -0.14(-3.42%) |
Sep 15, 2009 | 4.082 | 4.092 | 3.952 | 4.092 | 1,263 | +0.19(+4.82%) |
Sep 14, 2009 | 3.904 | 3.904 | 3.904 | 3.904 | 564 | -0.02(-0.47%) |
Sep 10, 2009 | 4.439 | 3.922 | 3.922 | 3.922 | 1,867 | -0.17(-4.26%) |
Sep 09, 2009 | 4.097 | 4.097 | 4.097 | 4.097 | 414 | -0.02(-0.58%) |
Sep 08, 2009 | 4.097 | 4.121 | 4.097 | 4.121 | 4,882 | +0.02(+0.59%) |
Sep 04, 2009 | 4.097 | 4.099 | 4.097 | 4.097 | 1,037 | +0.00(+0.00%) |
Sep 03, 2009 | 4.135 | 4.135 | 4.097 | 4.097 | 3,189 | -0.00(-0.00%) |
Sep 02, 2009 | 4.097 | 4.116 | 4.097 | 4.097 | 2,010 | -0.24(-5.55%) |
Sep 01, 2009 | 3.962 | 4.338 | 3.957 | 4.338 | 2,120 | -0.12(-2.70%) |
Aug 31, 2009 | 4.130 | 4.458 | 4.130 | 4.458 | 3,290 | +0.09(+2.10%) |
Aug 28, 2009 | 3.885 | 4.453 | 3.860 | 4.367 | 18,738 | +0.27(+6.59%) |
Aug 27, 2009 | 3.856 | 4.097 | 3.856 | 4.097 | 902 | +0.14(+3.66%) |
Aug 26, 2009 | 3.812 | 3.952 | 3.812 | 3.952 | 3,045 | +0.10(+2.65%) |
Aug 25, 2009 | 3.769 | 3.850 | 3.769 | 3.850 | 1,836 | +0.05(+1.37%) |
Aug 24, 2009 | 4.092 | 4.092 | 3.793 | 3.798 | 1,796 | -0.11(-2.72%) |
Aug 21, 2009 | 4.048 | 4.048 | 3.904 | 3.904 | 533 | -0.14(-3.57%) |
Aug 20, 2009 | 3.769 | 4.048 | 3.764 | 4.048 | 3,267 | +0.01(+0.36%) |
Aug 19, 2009 | 3.930 | 4.048 | 3.930 | 4.034 | 2,301 | -0.01(-0.36%) |
Aug 18, 2009 | 3.832 | 4.048 | 3.832 | 4.048 | 1,867 | +0.11(+2.82%) |
Aug 14, 2009 | 3.976 | 3.976 | 3.938 | 3.938 | 464 | -0.04(-0.97%) |
Aug 13, 2009 | 3.976 | 3.976 | 3.976 | 3.976 | 1,437 | +0.07(+1.85%) |
Aug 12, 2009 | 3.906 | 3.906 | 3.904 | 3.904 | 414 | +0.01(+0.25%) |
Aug 11, 2009 | 3.894 | 3.894 | 3.894 | 3.894 | 1,037 | -0.01(-0.19%) |
Aug 10, 2009 | 3.885 | 3.901 | 3.885 | 3.901 | 1,244 | +0.02(+0.46%) |
Aug 07, 2009 | 3.856 | 3.960 | 3.856 | 3.884 | 3,543 | +0.00(+0.11%) |
Aug 06, 2009 | 3.905 | 3.905 | 3.879 | 3.879 | 1,491 | -0.01(-0.14%) |
Aug 05, 2009 | 3.889 | 3.904 | 3.884 | 3.885 | 4,280 | +0.08(+2.03%) |
Aug 03, 2009 | 3.807 | 3.807 | 3.807 | 3.807 | 829 | +0.02(+0.64%) |
Jul 31, 2009 | 3.807 | 3.832 | 3.783 | 3.783 | 2,286 | -0.02(-0.63%) |
Jul 30, 2009 | 3.807 | 3.807 | 3.783 | 3.807 | 2,680 | +0.02(+0.64%) |
Jul 28, 2009 | 3.807 | 3.783 | 3.783 | 3.783 | 2,259 | -0.02(-0.51%) |
Jul 27, 2009 | 3.803 | 3.803 | 3.803 | 3.803 | 414 | -0.27(-6.74%) |
Jul 24, 2009 | 3.783 | 4.077 | 3.783 | 4.077 | 504 | +0.31(+8.32%) |
Jul 22, 2009 | 3.764 | 3.764 | 3.764 | 3.764 | 414 | +0.00(+0.00%) |
Jul 21, 2009 | 3.758 | 4.082 | 3.758 | 3.764 | 2,921 | -0.30(-7.46%) |
Jul 20, 2009 | 4.068 | 4.068 | 4.068 | 4.068 | 207 | +0.22(+5.76%) |
Jul 17, 2009 | 3.851 | 3.851 | 3.846 | 3.846 | 736 | +0.00(+0.00%) |
Jul 15, 2009 | 3.841 | 3.846 | 3.846 | 3.846 | 13,486 | +0.23(+6.25%) |
Jul 10, 2009 | 3.619 | 3.620 | 3.620 | 3.620 | 2,282 | +0.00(+0.14%) |
Jul 08, 2009 | 3.615 | 3.615 | 3.615 | 3.615 | 0 | +0.00(+0.00%) |
Jul 07, 2009 | 3.615 | 3.615 | 3.615 | 3.615 | 207 | -0.01(-0.27%) |
Jul 06, 2009 | 3.653 | 3.834 | 3.509 | 3.624 | 5,162 | -0.13(-3.59%) |
Jul 02, 2009 | 3.856 | 3.856 | 3.730 | 3.759 | 2,074 | +0.06(+1.56%) |