Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.540 | 3.550 | 3.370 | 3.460 | 286,147 | -0.07(-1.98%) |
Sep 29, 2009 | 3.450 | 3.650 | 3.380 | 3.530 | 358,369 | +0.08(+2.32%) |
Sep 28, 2009 | 3.420 | 3.500 | 3.360 | 3.450 | 205,821 | +0.03(+0.88%) |
Sep 25, 2009 | 3.360 | 3.540 | 3.150 | 3.420 | 357,826 | +0.05(+1.48%) |
Sep 24, 2009 | 3.640 | 3.760 | 3.350 | 3.370 | 360,290 | -0.25(-6.91%) |
Sep 23, 2009 | 3.750 | 3.780 | 3.620 | 3.620 | 322,837 | -0.15(-3.98%) |
Sep 22, 2009 | 3.810 | 3.880 | 3.720 | 3.770 | 299,601 | -0.02(-0.53%) |
Sep 21, 2009 | 3.790 | 3.800 | 3.600 | 3.790 | 448,841 | +0.00(+0.00%) |
Sep 18, 2009 | 3.720 | 3.810 | 3.560 | 3.790 | 1,706,295 | +0.08(+2.16%) |
Sep 17, 2009 | 3.940 | 3.940 | 3.600 | 3.710 | 905,318 | -0.07(-1.85%) |
Sep 16, 2009 | 3.840 | 4.060 | 3.600 | 3.780 | 1,737,446 | +0.15(+4.13%) |
Sep 15, 2009 | 3.490 | 3.690 | 3.390 | 3.630 | 611,458 | +0.17(+4.91%) |
Sep 14, 2009 | 3.370 | 3.470 | 3.290 | 3.460 | 280,015 | +0.07(+2.06%) |
Sep 11, 2009 | 3.320 | 3.420 | 3.270 | 3.390 | 331,336 | +0.06(+1.80%) |
Sep 10, 2009 | 3.180 | 3.340 | 3.180 | 3.330 | 318,188 | +0.13(+4.06%) |
Sep 09, 2009 | 3.150 | 3.210 | 3.110 | 3.200 | 180,804 | +0.07(+2.24%) |
Sep 08, 2009 | 3.240 | 3.250 | 3.050 | 3.130 | 245,813 | -0.07(-2.19%) |
Sep 04, 2009 | 3.050 | 3.240 | 3.050 | 3.200 | 243,139 | +0.13(+4.23%) |
Sep 03, 2009 | 3.000 | 3.100 | 2.970 | 3.070 | 220,750 | +0.10(+3.37%) |
Sep 02, 2009 | 2.760 | 2.990 | 2.760 | 2.970 | 324,865 | +0.21(+7.61%) |
Sep 01, 2009 | 2.960 | 2.990 | 2.710 | 2.760 | 353,856 | -0.20(-6.76%) |
Aug 31, 2009 | 3.090 | 3.120 | 2.950 | 2.960 | 304,518 | -0.14(-4.52%) |
Aug 28, 2009 | 3.230 | 3.230 | 3.090 | 3.100 | 261,376 | -0.10(-3.13%) |
Aug 27, 2009 | 3.070 | 3.210 | 3.050 | 3.200 | 356,502 | +0.10(+3.23%) |
Aug 26, 2009 | 3.080 | 3.160 | 3.050 | 3.100 | 219,239 | +0.01(+0.32%) |
Aug 25, 2009 | 3.100 | 3.160 | 3.050 | 3.090 | 273,449 | -0.01(-0.32%) |
Aug 24, 2009 | 3.140 | 3.200 | 3.000 | 3.100 | 307,392 | +0.00(+0.00%) |
Aug 21, 2009 | 3.020 | 3.240 | 2.940 | 3.100 | 669,391 | +0.17(+5.80%) |
Aug 20, 2009 | 2.900 | 2.940 | 2.880 | 2.930 | 252,031 | +0.04(+1.38%) |
Aug 19, 2009 | 2.870 | 2.940 | 2.850 | 2.890 | 235,825 | +0.00(+0.00%) |
Aug 18, 2009 | 2.970 | 2.970 | 2.870 | 2.890 | 315,259 | +0.00(+0.00%) |
Aug 17, 2009 | 2.880 | 2.980 | 2.720 | 2.890 | 398,658 | -0.09(-3.02%) |
Aug 14, 2009 | 2.740 | 3.080 | 2.720 | 2.980 | 1,037,621 | +0.23(+8.36%) |
Aug 13, 2009 | 2.890 | 2.910 | 2.710 | 2.750 | 248,884 | -0.07(-2.48%) |
Aug 12, 2009 | 2.710 | 2.910 | 2.610 | 2.820 | 383,713 | +0.12(+4.44%) |
Aug 11, 2009 | 2.860 | 2.940 | 2.600 | 2.700 | 447,085 | -0.20(-6.90%) |
Aug 10, 2009 | 2.940 | 2.950 | 2.860 | 2.900 | 391,624 | +0.00(+0.00%) |
Aug 07, 2009 | 2.640 | 2.990 | 2.500 | 2.900 | 816,361 | +0.27(+10.27%) |
Aug 06, 2009 | 2.960 | 3.020 | 2.610 | 2.630 | 692,673 | -0.36(-12.04%) |
Aug 05, 2009 | 3.380 | 3.390 | 2.720 | 2.990 | 1,079,388 | -0.39(-11.54%) |
Aug 04, 2009 | 3.410 | 3.410 | 3.310 | 3.380 | 215,490 | -0.01(-0.29%) |
Aug 03, 2009 | 3.440 | 3.440 | 3.340 | 3.390 | 434,271 | +0.06(+1.80%) |
Jul 31, 2009 | 3.420 | 3.470 | 3.320 | 3.330 | 234,098 | -0.09(-2.63%) |
Jul 30, 2009 | 3.350 | 3.470 | 3.170 | 3.420 | 382,853 | +0.10(+3.01%) |
Jul 29, 2009 | 3.350 | 3.600 | 3.250 | 3.320 | 491,533 | -0.03(-0.90%) |
Jul 28, 2009 | 3.200 | 3.390 | 3.190 | 3.350 | 616,134 | +0.16(+5.02%) |
Jul 27, 2009 | 2.990 | 3.210 | 2.980 | 3.190 | 420,077 | +0.20(+6.69%) |
Jul 24, 2009 | 2.990 | 3.000 | 2.850 | 2.990 | 252,906 | -0.01(-0.33%) |
Jul 23, 2009 | 2.900 | 3.000 | 2.890 | 3.000 | 350,424 | +0.08(+2.74%) |
Jul 22, 2009 | 2.840 | 2.920 | 2.800 | 2.920 | 197,722 | +0.08(+2.82%) |
Jul 21, 2009 | 2.830 | 2.890 | 2.770 | 2.840 | 210,166 | +0.01(+0.35%) |
Jul 20, 2009 | 2.790 | 2.950 | 2.700 | 2.830 | 628,580 | +0.04(+1.43%) |
Jul 17, 2009 | 2.840 | 2.960 | 2.790 | 2.790 | 396,570 | -0.04(-1.41%) |
Jul 16, 2009 | 2.750 | 2.850 | 2.700 | 2.830 | 229,434 | +0.08(+2.91%) |
Jul 15, 2009 | 2.670 | 2.750 | 2.620 | 2.750 | 284,120 | +0.10(+3.77%) |
Jul 14, 2009 | 2.590 | 2.680 | 2.530 | 2.650 | 352,679 | +0.07(+2.71%) |
Jul 13, 2009 | 2.480 | 2.580 | 2.410 | 2.580 | 341,393 | +0.18(+7.50%) |
Jul 10, 2009 | 2.310 | 2.440 | 2.250 | 2.400 | 185,948 | +0.08(+3.45%) |
Jul 09, 2009 | 2.370 | 2.460 | 2.310 | 2.320 | 184,853 | -0.09(-3.73%) |
Jul 08, 2009 | 2.580 | 2.700 | 2.130 | 2.410 | 635,919 | -0.17(-6.59%) |
Jul 07, 2009 | 2.670 | 2.790 | 2.560 | 2.580 | 798,891 | -0.09(-3.37%) |
Jul 06, 2009 | 2.570 | 2.700 | 2.530 | 2.670 | 687,422 | +0.09(+3.49%) |
Jul 02, 2009 | 2.580 | 2.690 | 2.360 | 2.580 | 547,625 | +0.02(+0.78%) |