Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.590 | 2.590 | 2.440 | 2.510 | 38,684 | -0.05(-1.95%) |
Sep 29, 2009 | 2.410 | 2.570 | 2.410 | 2.560 | 180,664 | +0.16(+6.67%) |
Sep 28, 2009 | 2.440 | 2.460 | 2.390 | 2.400 | 35,782 | -0.01(-0.41%) |
Sep 25, 2009 | 2.380 | 2.470 | 2.360 | 2.410 | 49,754 | +0.03(+1.26%) |
Sep 24, 2009 | 2.450 | 2.587 | 2.370 | 2.380 | 54,341 | -0.06(-2.46%) |
Sep 23, 2009 | 2.530 | 2.590 | 2.400 | 2.440 | 68,653 | -0.09(-3.56%) |
Sep 22, 2009 | 2.590 | 2.610 | 2.530 | 2.530 | 35,875 | -0.03(-1.17%) |
Sep 21, 2009 | 2.590 | 2.620 | 2.530 | 2.560 | 63,632 | +0.00(+0.00%) |
Sep 18, 2009 | 2.550 | 2.650 | 2.550 | 2.560 | 215,236 | -0.24(-8.57%) |
Sep 17, 2009 | 2.850 | 2.850 | 2.670 | 2.800 | 125,222 | -0.05(-1.75%) |
Sep 16, 2009 | 2.650 | 2.888 | 2.650 | 2.850 | 141,416 | +0.22(+8.37%) |
Sep 15, 2009 | 2.610 | 2.780 | 2.610 | 2.630 | 60,980 | +0.01(+0.38%) |
Sep 14, 2009 | 2.610 | 2.660 | 2.590 | 2.620 | 113,920 | -0.01(-0.38%) |
Sep 11, 2009 | 2.751 | 2.790 | 2.600 | 2.630 | 888,585 | -0.07(-2.59%) |
Sep 10, 2009 | 2.850 | 2.870 | 2.640 | 2.700 | 57,702 | -0.17(-5.92%) |
Sep 09, 2009 | 2.810 | 3.000 | 2.800 | 2.870 | 51,560 | +0.10(+3.61%) |
Sep 08, 2009 | 2.600 | 2.780 | 2.530 | 2.770 | 80,782 | +0.19(+7.36%) |
Sep 04, 2009 | 2.560 | 2.640 | 2.510 | 2.580 | 34,382 | +0.02(+0.78%) |
Sep 03, 2009 | 2.620 | 2.650 | 2.530 | 2.560 | 66,469 | -0.06(-2.29%) |
Sep 02, 2009 | 2.610 | 2.700 | 2.530 | 2.620 | 64,193 | +0.01(+0.38%) |
Sep 01, 2009 | 2.740 | 2.750 | 2.600 | 2.610 | 105,396 | -0.14(-5.09%) |
Aug 31, 2009 | 3.010 | 3.090 | 2.550 | 2.750 | 195,924 | -0.29(-9.54%) |
Aug 28, 2009 | 3.210 | 3.210 | 2.960 | 3.040 | 80,545 | -0.09(-2.88%) |
Aug 27, 2009 | 3.280 | 3.280 | 3.100 | 3.130 | 25,349 | -0.12(-3.69%) |
Aug 26, 2009 | 3.130 | 3.310 | 3.100 | 3.250 | 73,025 | +0.07(+2.20%) |
Aug 25, 2009 | 3.200 | 3.250 | 3.130 | 3.180 | 61,346 | -0.01(-0.31%) |
Aug 24, 2009 | 3.180 | 3.230 | 3.160 | 3.190 | 37,274 | +0.01(+0.31%) |
Aug 21, 2009 | 3.280 | 3.300 | 3.150 | 3.180 | 114,864 | -0.07(-2.15%) |
Aug 20, 2009 | 3.130 | 3.360 | 3.070 | 3.250 | 122,291 | +0.12(+3.83%) |
Aug 19, 2009 | 2.970 | 3.180 | 2.850 | 3.130 | 82,626 | +0.10(+3.30%) |
Aug 18, 2009 | 2.750 | 3.220 | 2.720 | 3.030 | 72,755 | +0.29(+10.58%) |
Aug 17, 2009 | 2.740 | 2.890 | 2.580 | 2.740 | 72,569 | +0.00(+0.00%) |
Aug 14, 2009 | 3.050 | 3.130 | 2.740 | 2.740 | 181,233 | -0.31(-10.16%) |
Aug 13, 2009 | 3.140 | 3.170 | 2.980 | 3.050 | 66,642 | -0.06(-1.93%) |
Aug 12, 2009 | 3.260 | 3.280 | 3.100 | 3.110 | 86,304 | -0.08(-2.51%) |
Aug 11, 2009 | 3.260 | 3.430 | 3.190 | 3.190 | 28,577 | -0.10(-3.04%) |
Aug 10, 2009 | 3.330 | 3.405 | 3.180 | 3.290 | 46,219 | -0.01(-0.30%) |
Aug 07, 2009 | 3.320 | 3.490 | 3.160 | 3.300 | 205,722 | +0.07(+2.17%) |
Aug 06, 2009 | 3.320 | 3.350 | 3.200 | 3.230 | 77,826 | -0.07(-2.12%) |
Aug 05, 2009 | 3.500 | 3.530 | 3.230 | 3.300 | 47,502 | -0.20(-5.71%) |
Aug 04, 2009 | 3.500 | 3.540 | 3.420 | 3.500 | 59,744 | -0.04(-1.13%) |
Aug 03, 2009 | 3.480 | 3.610 | 3.190 | 3.540 | 98,488 | +0.17(+5.04%) |
Jul 31, 2009 | 3.900 | 3.900 | 3.350 | 3.370 | 150,499 | -0.56(-14.25%) |
Jul 30, 2009 | 4.200 | 4.290 | 3.870 | 3.930 | 126,511 | -0.26(-6.21%) |
Jul 29, 2009 | 4.220 | 4.260 | 4.082 | 4.190 | 65,539 | -0.09(-2.10%) |
Jul 28, 2009 | 4.160 | 4.400 | 4.040 | 4.280 | 85,611 | +0.08(+1.90%) |
Jul 27, 2009 | 4.290 | 4.350 | 4.110 | 4.200 | 115,168 | -0.09(-2.10%) |
Jul 24, 2009 | 4.380 | 4.400 | 4.250 | 4.290 | 39,080 | -0.15(-3.38%) |
Jul 23, 2009 | 4.090 | 4.460 | 4.060 | 4.440 | 89,559 | +0.33(+8.03%) |
Jul 22, 2009 | 4.090 | 4.120 | 3.830 | 4.110 | 64,461 | -0.01(-0.24%) |
Jul 21, 2009 | 4.150 | 4.180 | 4.020 | 4.120 | 26,571 | -0.01(-0.24%) |
Jul 20, 2009 | 4.030 | 4.140 | 3.850 | 4.130 | 28,636 | +0.11(+2.74%) |
Jul 17, 2009 | 3.860 | 4.060 | 3.630 | 4.020 | 58,547 | +0.15(+3.88%) |
Jul 16, 2009 | 3.850 | 3.920 | 3.660 | 3.870 | 114,984 | -0.02(-0.51%) |
Jul 15, 2009 | 3.700 | 3.890 | 3.670 | 3.890 | 63,263 | +0.26(+7.16%) |
Jul 14, 2009 | 3.600 | 3.640 | 3.300 | 3.630 | 22,948 | +0.02(+0.55%) |
Jul 13, 2009 | 3.400 | 3.620 | 3.300 | 3.610 | 46,572 | +0.24(+7.12%) |
Jul 10, 2009 | 3.180 | 3.580 | 3.100 | 3.370 | 71,416 | +0.18(+5.64%) |
Jul 09, 2009 | 3.310 | 3.820 | 3.170 | 3.190 | 181,857 | -0.10(-3.04%) |
Jul 08, 2009 | 3.380 | 3.870 | 3.240 | 3.290 | 155,397 | -0.06(-1.79%) |
Jul 07, 2009 | 3.150 | 3.510 | 2.970 | 3.350 | 66,952 | +0.21(+6.69%) |
Jul 06, 2009 | 3.360 | 3.360 | 3.050 | 3.140 | 62,634 | -0.23(-6.82%) |
Jul 02, 2009 | 3.650 | 3.720 | 3.280 | 3.370 | 74,747 | -0.34(-9.16%) |