Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.360 | 3.360 | 3.110 | 3.260 | 18,238 | +0.18(+5.84%) |
Sep 29, 2009 | 3.140 | 3.140 | 3.000 | 3.080 | 5,505 | +0.06(+1.99%) |
Sep 28, 2009 | 3.140 | 3.140 | 3.000 | 3.020 | 14,950 | -0.12(-3.82%) |
Sep 25, 2009 | 3.280 | 3.280 | 3.100 | 3.140 | 10,050 | -0.14(-4.27%) |
Sep 24, 2009 | 3.380 | 3.380 | 3.280 | 3.280 | 4,530 | -0.12(-3.53%) |
Sep 23, 2009 | 3.480 | 3.530 | 3.370 | 3.400 | 1,135 | -0.06(-1.73%) |
Sep 22, 2009 | 3.100 | 3.460 | 3.100 | 3.460 | 2,937 | +0.22(+6.79%) |
Sep 21, 2009 | 3.390 | 3.390 | 3.150 | 3.240 | 14,295 | -0.16(-4.71%) |
Sep 18, 2009 | 3.670 | 3.670 | 3.400 | 3.400 | 12,100 | -0.10(-2.86%) |
Sep 17, 2009 | 3.520 | 3.647 | 3.470 | 3.500 | 29,246 | +0.00(+0.00%) |
Sep 16, 2009 | 4.190 | 4.190 | 3.460 | 3.500 | 40,523 | -0.34(-8.85%) |
Sep 15, 2009 | 3.690 | 3.950 | 3.640 | 3.840 | 6,710 | +0.16(+4.35%) |
Sep 14, 2009 | 3.080 | 3.720 | 3.080 | 3.680 | 16,330 | +0.30(+8.88%) |
Sep 11, 2009 | 3.500 | 3.500 | 3.300 | 3.380 | 13,100 | -0.17(-4.79%) |
Sep 10, 2009 | 3.920 | 3.920 | 3.420 | 3.550 | 14,460 | -0.32(-8.27%) |
Sep 09, 2009 | 3.900 | 3.950 | 3.870 | 3.870 | 1,300 | +0.02(+0.52%) |
Sep 08, 2009 | 3.850 | 3.850 | 3.800 | 3.850 | 22,750 | +0.06(+1.58%) |
Sep 04, 2009 | 3.880 | 3.880 | 3.750 | 3.790 | 18,063 | +0.04(+1.07%) |
Sep 03, 2009 | 3.700 | 3.797 | 3.700 | 3.750 | 5,600 | +0.00(+0.00%) |
Sep 02, 2009 | 3.600 | 3.780 | 3.300 | 3.750 | 23,780 | +0.05(+1.35%) |
Sep 01, 2009 | 3.780 | 3.880 | 3.340 | 3.700 | 25,490 | -0.05(-1.33%) |
Aug 31, 2009 | 3.800 | 3.800 | 3.470 | 3.750 | 15,577 | +0.28(+8.07%) |
Aug 28, 2009 | 3.370 | 3.470 | 3.350 | 3.470 | 9,590 | +0.15(+4.51%) |
Aug 27, 2009 | 3.250 | 3.320 | 3.250 | 3.320 | 3,600 | +0.01(+0.31%) |
Aug 26, 2009 | 3.300 | 3.350 | 3.300 | 3.310 | 5,050 | +0.01(+0.30%) |
Aug 25, 2009 | 3.300 | 3.380 | 3.300 | 3.300 | 17,400 | +0.05(+1.54%) |
Aug 24, 2009 | 3.370 | 3.370 | 3.150 | 3.250 | 10,670 | +0.07(+2.20%) |
Aug 21, 2009 | 3.184 | 3.290 | 3.180 | 3.180 | 3,850 | +0.00(+0.00%) |
Aug 20, 2009 | 3.160 | 3.200 | 3.140 | 3.180 | 4,300 | +0.02(+0.63%) |
Aug 19, 2009 | 3.140 | 3.330 | 3.140 | 3.160 | 5,093 | +0.01(+0.32%) |
Aug 18, 2009 | 3.250 | 3.250 | 3.150 | 3.150 | 740 | -0.05(-1.56%) |
Aug 17, 2009 | 3.100 | 3.280 | 3.100 | 3.200 | 21,601 | +0.00(+0.00%) |
Aug 14, 2009 | 3.100 | 3.200 | 3.100 | 3.200 | 12,319 | +0.10(+3.23%) |
Aug 13, 2009 | 3.180 | 3.180 | 2.750 | 3.100 | 38,596 | -0.08(-2.52%) |
Aug 12, 2009 | 3.250 | 3.250 | 3.180 | 3.180 | 3,446 | -0.02(-0.63%) |
Aug 11, 2009 | 3.140 | 3.340 | 3.140 | 3.200 | 6,600 | +0.00(+0.00%) |
Aug 10, 2009 | 3.140 | 3.230 | 3.140 | 3.200 | 5,040 | +0.05(+1.59%) |
Aug 07, 2009 | 3.190 | 3.270 | 3.150 | 3.150 | 4,500 | -0.11(-3.37%) |
Aug 06, 2009 | 3.250 | 3.260 | 3.250 | 3.260 | 1,100 | -0.03(-0.91%) |
Aug 05, 2009 | 3.170 | 3.380 | 3.123 | 3.290 | 28,499 | +0.10(+3.13%) |
Aug 04, 2009 | 3.180 | 3.205 | 3.130 | 3.190 | 8,143 | +0.00(+0.00%) |
Aug 03, 2009 | 3.290 | 3.290 | 3.050 | 3.190 | 6,679 | +0.13(+4.25%) |
Jul 31, 2009 | 3.100 | 3.150 | 2.980 | 3.060 | 16,805 | +0.01(+0.33%) |
Jul 30, 2009 | 2.840 | 3.050 | 2.840 | 3.050 | 15,700 | +0.21(+7.39%) |
Jul 29, 2009 | 2.960 | 2.960 | 2.750 | 2.840 | 29,650 | -0.16(-5.33%) |
Jul 28, 2009 | 3.250 | 3.250 | 2.960 | 3.000 | 30,291 | -0.18(-5.66%) |
Jul 27, 2009 | 3.200 | 3.200 | 3.127 | 3.180 | 24,350 | +0.18(+6.00%) |
Jul 24, 2009 | 2.850 | 3.050 | 2.790 | 3.000 | 25,534 | +0.25(+9.09%) |
Jul 23, 2009 | 2.650 | 2.750 | 2.650 | 2.750 | 4,400 | +0.15(+5.77%) |
Jul 22, 2009 | 2.690 | 2.690 | 2.600 | 2.600 | 3,300 | -0.05(-1.89%) |
Jul 21, 2009 | 2.730 | 2.730 | 2.600 | 2.650 | 1,100 | -0.09(-3.28%) |
Jul 20, 2009 | 2.790 | 2.790 | 2.600 | 2.740 | 20,765 | +0.01(+0.37%) |
Jul 17, 2009 | 2.600 | 2.730 | 2.600 | 2.730 | 25,006 | +0.19(+7.48%) |
Jul 16, 2009 | 2.400 | 2.740 | 2.400 | 2.540 | 13,679 | +0.24(+10.43%) |
Jul 15, 2009 | 2.250 | 2.300 | 2.250 | 2.300 | 13,700 | +0.00(+0.00%) |
Jul 14, 2009 | 2.300 | 2.300 | 2.250 | 2.300 | 11,775 | +0.04(+1.77%) |
Jul 13, 2009 | 2.250 | 2.260 | 2.200 | 2.260 | 16,969 | +0.08(+3.67%) |
Jul 10, 2009 | 2.160 | 2.270 | 2.160 | 2.180 | 13,474 | -0.09(-3.96%) |
Jul 09, 2009 | 2.250 | 2.340 | 2.250 | 2.270 | 11,958 | +0.02(+0.89%) |
Jul 08, 2009 | 2.260 | 2.300 | 2.250 | 2.250 | 6,900 | -0.05(-2.17%) |
Jul 07, 2009 | 2.250 | 2.350 | 2.250 | 2.300 | 12,500 | +0.05(+2.22%) |
Jul 06, 2009 | 2.250 | 2.261 | 2.220 | 2.250 | 11,552 | +0.03(+1.35%) |