Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.952 | 3.952 | 3.716 | 3.846 | 299,613 | +0.06(+1.51%) |
Sep 29, 2009 | 3.634 | 3.821 | 3.601 | 3.789 | 207,665 | +0.11(+3.11%) |
Sep 28, 2009 | 3.340 | 3.674 | 3.291 | 3.674 | 76,923 | +0.17(+4.90%) |
Sep 25, 2009 | 3.560 | 3.626 | 3.503 | 3.503 | 50,885 | -0.03(-0.92%) |
Sep 24, 2009 | 3.617 | 3.707 | 3.536 | 3.536 | 106,637 | -0.11(-3.13%) |
Sep 23, 2009 | 3.699 | 3.772 | 3.625 | 3.650 | 71,078 | -0.02(-0.45%) |
Sep 22, 2009 | 3.699 | 3.707 | 3.601 | 3.666 | 211,379 | +0.03(+0.90%) |
Sep 21, 2009 | 3.487 | 3.756 | 3.397 | 3.634 | 170,835 | -0.08(-2.20%) |
Sep 18, 2009 | 3.805 | 3.805 | 3.544 | 3.715 | 530,765 | -0.05(-1.30%) |
Sep 17, 2009 | 3.674 | 3.764 | 3.560 | 3.764 | 418,104 | +0.14(+3.83%) |
Sep 16, 2009 | 3.421 | 3.674 | 3.421 | 3.625 | 222,743 | +0.14(+3.98%) |
Sep 15, 2009 | 3.429 | 3.560 | 3.331 | 3.487 | 418,289 | +0.08(+2.40%) |
Sep 14, 2009 | 3.429 | 3.429 | 3.225 | 3.405 | 151,255 | +0.08(+2.46%) |
Sep 11, 2009 | 3.315 | 3.340 | 3.209 | 3.323 | 27,115 | -0.02(-0.73%) |
Sep 10, 2009 | 3.387 | 3.421 | 3.282 | 3.348 | 32,823 | +0.02(+0.49%) |
Sep 09, 2009 | 3.372 | 3.454 | 3.291 | 3.331 | 162,845 | +0.02(+0.74%) |
Sep 08, 2009 | 3.250 | 3.429 | 3.209 | 3.307 | 319,427 | +0.13(+4.11%) |
Sep 04, 2009 | 3.299 | 3.331 | 3.136 | 3.176 | 103,588 | +0.02(+0.78%) |
Sep 03, 2009 | 3.078 | 3.438 | 3.078 | 3.152 | 40,138 | -0.01(-0.26%) |
Sep 02, 2009 | 3.087 | 3.242 | 3.062 | 3.160 | 39,526 | +0.02(+0.52%) |
Sep 01, 2009 | 3.323 | 3.323 | 3.136 | 3.144 | 172,556 | -0.16(-4.70%) |
Aug 31, 2009 | 3.225 | 3.331 | 3.046 | 3.299 | 171,832 | +0.10(+3.06%) |
Aug 28, 2009 | 3.266 | 3.421 | 3.152 | 3.201 | 170,548 | -0.05(-1.51%) |
Aug 27, 2009 | 3.225 | 3.266 | 3.160 | 3.250 | 106,447 | +0.05(+1.53%) |
Aug 26, 2009 | 3.289 | 3.289 | 3.168 | 3.201 | 37,394 | +0.02(+0.51%) |
Aug 25, 2009 | 3.274 | 3.274 | 3.168 | 3.184 | 86,577 | -0.08(-2.50%) |
Aug 24, 2009 | 3.274 | 3.323 | 3.193 | 3.266 | 186,960 | +0.11(+3.63%) |
Aug 21, 2009 | 3.184 | 3.217 | 3.144 | 3.152 | 113,820 | +0.01(+0.26%) |
Aug 20, 2009 | 2.947 | 3.233 | 2.882 | 3.144 | 262,964 | +0.22(+7.54%) |
Aug 19, 2009 | 2.899 | 2.956 | 2.858 | 2.923 | 50,144 | +0.03(+1.13%) |
Aug 18, 2009 | 2.825 | 3.005 | 2.825 | 2.891 | 125,530 | +0.04(+1.43%) |
Aug 17, 2009 | 2.923 | 3.013 | 2.825 | 2.850 | 49,976 | -0.17(-5.68%) |
Aug 14, 2009 | 3.176 | 3.176 | 3.005 | 3.021 | 120,335 | -0.13(-4.14%) |
Aug 13, 2009 | 3.103 | 3.184 | 3.078 | 3.152 | 416,135 | +0.07(+2.12%) |
Aug 12, 2009 | 2.964 | 3.103 | 2.964 | 3.087 | 444,513 | +0.07(+2.44%) |
Aug 11, 2009 | 3.111 | 3.111 | 2.940 | 3.013 | 395,037 | -0.11(-3.66%) |
Aug 10, 2009 | 3.266 | 3.266 | 3.119 | 3.127 | 118,260 | -0.09(-2.79%) |
Aug 07, 2009 | 3.217 | 3.258 | 3.127 | 3.217 | 170,515 | +0.11(+3.41%) |
Aug 06, 2009 | 3.176 | 3.176 | 3.087 | 3.111 | 169,794 | -0.03(-1.04%) |
Aug 05, 2009 | 3.078 | 3.144 | 3.021 | 3.144 | 230,548 | +0.09(+2.94%) |
Aug 04, 2009 | 2.866 | 3.136 | 2.858 | 3.054 | 474,656 | +0.13(+4.47%) |
Aug 03, 2009 | 2.866 | 3.029 | 2.866 | 2.923 | 93,786 | +0.02(+0.56%) |
Jul 31, 2009 | 2.964 | 2.972 | 2.866 | 2.907 | 127,162 | +0.02(+0.56%) |
Jul 30, 2009 | 2.964 | 3.013 | 2.809 | 2.891 | 108,193 | +0.05(+1.72%) |
Jul 29, 2009 | 2.776 | 2.891 | 2.752 | 2.842 | 65,717 | +0.04(+1.46%) |
Jul 28, 2009 | 2.858 | 2.931 | 2.776 | 2.801 | 107,019 | -0.06(-2.00%) |
Jul 27, 2009 | 2.931 | 2.972 | 2.711 | 2.858 | 133,473 | -0.03(-1.13%) |
Jul 24, 2009 | 2.784 | 2.891 | 2.776 | 2.891 | 270,670 | +0.03(+1.14%) |
Jul 23, 2009 | 2.956 | 2.956 | 2.744 | 2.858 | 98,103 | -0.02(-0.85%) |
Jul 22, 2009 | 2.915 | 3.046 | 2.752 | 2.882 | 308,565 | -0.00(-0.00%) |
Jul 21, 2009 | 2.882 | 2.931 | 2.752 | 2.882 | 158,831 | -0.02(-0.56%) |
Jul 20, 2009 | 2.923 | 2.948 | 2.695 | 2.899 | 61,974 | +0.05(+1.72%) |
Jul 17, 2009 | 2.760 | 2.890 | 2.703 | 2.850 | 211,730 | +0.03(+1.16%) |
Jul 16, 2009 | 2.825 | 2.858 | 2.727 | 2.817 | 498,953 | +0.02(+0.88%) |
Jul 15, 2009 | 2.735 | 2.793 | 2.646 | 2.793 | 295,741 | +0.11(+4.27%) |
Jul 14, 2009 | 2.662 | 2.727 | 2.572 | 2.678 | 78,459 | +0.00(+0.00%) |
Jul 13, 2009 | 2.621 | 2.735 | 2.539 | 2.678 | 89,950 | +0.08(+3.14%) |
Jul 10, 2009 | 2.466 | 2.605 | 2.441 | 2.597 | 59,433 | +0.07(+2.58%) |
Jul 09, 2009 | 2.376 | 2.572 | 2.376 | 2.531 | 146,149 | -0.07(-2.52%) |
Jul 08, 2009 | 2.801 | 2.866 | 2.556 | 2.597 | 222,339 | -0.24(-8.36%) |
Jul 07, 2009 | 2.850 | 2.956 | 2.629 | 2.833 | 445,531 | -0.07(-2.25%) |
Jul 06, 2009 | 2.531 | 2.956 | 2.458 | 2.899 | 802,126 | +0.28(+10.59%) |
Jul 02, 2009 | 2.588 | 2.678 | 2.490 | 2.621 | 71,198 | -0.03(-1.23%) |