Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.946 | 3.946 | 3.946 | 3.946 | 0 | -0.16(-3.93%) |
Sep 29, 2009 | 4.108 | 4.108 | 4.107 | 4.107 | 613 | +0.00(+0.00%) |
Sep 28, 2009 | 4.107 | 4.107 | 4.107 | 4.107 | 204 | -0.02(-0.57%) |
Sep 25, 2009 | 4.154 | 4.156 | 4.131 | 4.131 | 1,022 | +0.20(+5.07%) |
Sep 24, 2009 | 3.966 | 4.156 | 3.931 | 3.931 | 2,975 | -0.12(-3.02%) |
Sep 23, 2009 | 4.156 | 4.156 | 3.922 | 4.054 | 3,165 | -0.08(-2.03%) |
Sep 22, 2009 | 4.022 | 4.138 | 4.005 | 4.138 | 2,045 | -0.01(-0.17%) |
Sep 21, 2009 | 4.156 | 4.156 | 4.145 | 4.145 | 2,623 | -0.01(-0.16%) |
Sep 18, 2009 | 4.156 | 4.156 | 3.922 | 4.151 | 6,398 | -0.00(-0.12%) |
Sep 17, 2009 | 3.961 | 4.156 | 3.961 | 4.156 | 9,223 | +0.15(+3.66%) |
Sep 16, 2009 | 4.151 | 4.156 | 3.961 | 4.010 | 1,715 | -0.14(-3.42%) |
Sep 15, 2009 | 4.142 | 4.151 | 4.010 | 4.151 | 1,245 | +0.19(+4.81%) |
Sep 14, 2009 | 3.961 | 3.961 | 3.961 | 3.961 | 556 | -0.02(-0.47%) |
Sep 10, 2009 | 4.504 | 3.979 | 3.979 | 3.979 | 1,840 | -0.18(-4.26%) |
Sep 09, 2009 | 4.156 | 4.156 | 4.156 | 4.156 | 409 | -0.02(-0.58%) |
Sep 08, 2009 | 4.156 | 4.181 | 4.156 | 4.181 | 4,812 | +0.02(+0.59%) |
Sep 04, 2009 | 4.156 | 4.159 | 4.156 | 4.156 | 1,022 | +0.00(+0.00%) |
Sep 03, 2009 | 4.195 | 4.195 | 4.156 | 4.156 | 3,143 | -0.00(-0.00%) |
Sep 02, 2009 | 4.156 | 4.176 | 4.156 | 4.156 | 1,981 | -0.24(-5.55%) |
Sep 01, 2009 | 4.019 | 4.401 | 4.015 | 4.401 | 2,090 | -0.12(-2.70%) |
Aug 31, 2009 | 4.191 | 4.523 | 4.191 | 4.523 | 3,243 | +0.09(+2.10%) |
Aug 28, 2009 | 3.941 | 4.518 | 3.917 | 4.430 | 18,468 | +0.27(+6.59%) |
Aug 27, 2009 | 3.912 | 4.156 | 3.912 | 4.156 | 889 | +0.15(+3.66%) |
Aug 26, 2009 | 3.868 | 4.010 | 3.868 | 4.010 | 3,002 | +0.10(+2.65%) |
Aug 25, 2009 | 3.824 | 3.906 | 3.824 | 3.906 | 1,809 | +0.05(+1.37%) |
Aug 24, 2009 | 4.151 | 4.151 | 3.848 | 3.853 | 1,771 | -0.11(-2.72%) |
Aug 21, 2009 | 4.107 | 4.107 | 3.961 | 3.961 | 525 | -0.15(-3.57%) |
Aug 20, 2009 | 3.824 | 4.107 | 3.819 | 4.107 | 3,220 | +0.01(+0.36%) |
Aug 19, 2009 | 3.988 | 4.107 | 3.988 | 4.093 | 2,267 | -0.01(-0.36%) |
Aug 18, 2009 | 3.887 | 4.107 | 3.887 | 4.107 | 1,840 | +0.11(+2.82%) |
Aug 14, 2009 | 4.034 | 4.034 | 3.995 | 3.995 | 458 | -0.04(-0.97%) |
Aug 13, 2009 | 4.034 | 4.034 | 4.034 | 4.034 | 1,417 | +0.07(+1.85%) |
Aug 12, 2009 | 3.963 | 3.963 | 3.961 | 3.961 | 409 | +0.01(+0.25%) |
Aug 11, 2009 | 3.951 | 3.951 | 3.951 | 3.951 | 1,022 | -0.01(-0.19%) |
Aug 10, 2009 | 3.941 | 3.958 | 3.941 | 3.958 | 1,227 | +0.02(+0.46%) |
Aug 07, 2009 | 3.912 | 4.018 | 3.912 | 3.940 | 3,492 | +0.00(+0.11%) |
Aug 06, 2009 | 3.962 | 3.962 | 3.936 | 3.936 | 1,470 | -0.01(-0.14%) |
Aug 05, 2009 | 3.946 | 3.961 | 3.941 | 3.941 | 4,218 | +0.08(+2.03%) |
Aug 03, 2009 | 3.863 | 3.863 | 3.863 | 3.863 | 818 | +0.02(+0.64%) |
Jul 31, 2009 | 3.863 | 3.887 | 3.839 | 3.839 | 2,253 | -0.02(-0.63%) |
Jul 30, 2009 | 3.863 | 3.863 | 3.839 | 3.863 | 2,642 | +0.02(+0.64%) |
Jul 28, 2009 | 3.863 | 3.839 | 3.839 | 3.839 | 2,227 | -0.02(-0.51%) |
Jul 27, 2009 | 3.858 | 3.858 | 3.858 | 3.858 | 409 | -0.28(-6.74%) |
Jul 24, 2009 | 3.839 | 4.137 | 3.839 | 4.137 | 496 | +0.32(+8.32%) |
Jul 22, 2009 | 3.819 | 3.819 | 3.819 | 3.819 | 409 | +0.00(+0.00%) |
Jul 21, 2009 | 3.813 | 4.142 | 3.813 | 3.819 | 2,879 | -0.31(-7.46%) |
Jul 20, 2009 | 4.127 | 4.127 | 4.127 | 4.127 | 204 | +0.22(+5.76%) |
Jul 17, 2009 | 3.907 | 3.907 | 3.902 | 3.902 | 725 | +0.00(+0.00%) |
Jul 15, 2009 | 3.897 | 3.902 | 3.902 | 3.902 | 13,292 | +0.23(+6.25%) |
Jul 10, 2009 | 3.672 | 3.672 | 3.672 | 3.672 | 2,249 | +0.01(+0.14%) |
Jul 08, 2009 | 3.667 | 3.667 | 3.667 | 3.667 | 0 | +0.00(+0.00%) |
Jul 07, 2009 | 3.667 | 3.667 | 3.667 | 3.667 | 204 | -0.01(-0.27%) |
Jul 06, 2009 | 3.707 | 3.890 | 3.561 | 3.677 | 5,088 | -0.14(-3.59%) |
Jul 02, 2009 | 3.912 | 3.912 | 3.785 | 3.814 | 2,045 | +0.06(+1.56%) |