Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.500 | 3.570 | 3.450 | 3.450 | 76,880 | -0.06(-1.71%) |
Sep 29, 2009 | 3.410 | 3.670 | 3.410 | 3.510 | 89,937 | +0.11(+3.24%) |
Sep 28, 2009 | 3.450 | 3.540 | 3.358 | 3.400 | 86,219 | -0.04(-1.16%) |
Sep 25, 2009 | 3.420 | 3.500 | 3.340 | 3.440 | 161,493 | +0.01(+0.29%) |
Sep 24, 2009 | 3.400 | 3.500 | 3.350 | 3.430 | 71,205 | +0.02(+0.59%) |
Sep 23, 2009 | 3.520 | 3.520 | 3.280 | 3.410 | 46,206 | -0.07(-2.01%) |
Sep 22, 2009 | 3.200 | 3.520 | 3.170 | 3.480 | 169,233 | +0.31(+9.78%) |
Sep 21, 2009 | 3.000 | 3.200 | 2.990 | 3.170 | 186,409 | +0.15(+4.97%) |
Sep 18, 2009 | 3.010 | 3.140 | 2.980 | 3.020 | 303,414 | +0.03(+1.00%) |
Sep 17, 2009 | 3.030 | 3.080 | 2.980 | 2.990 | 121,961 | -0.01(-0.33%) |
Sep 16, 2009 | 3.050 | 3.070 | 2.980 | 3.000 | 154,619 | -0.03(-0.99%) |
Sep 15, 2009 | 3.030 | 3.100 | 2.870 | 3.030 | 70,322 | -0.02(-0.66%) |
Sep 14, 2009 | 3.040 | 3.130 | 3.010 | 3.050 | 54,214 | -0.03(-0.97%) |
Sep 11, 2009 | 3.090 | 3.170 | 2.980 | 3.080 | 90,900 | -0.01(-0.32%) |
Sep 10, 2009 | 3.050 | 3.270 | 3.000 | 3.090 | 63,963 | +0.03(+0.98%) |
Sep 09, 2009 | 2.940 | 3.130 | 2.920 | 3.060 | 37,295 | +0.11(+3.73%) |
Sep 08, 2009 | 2.970 | 3.070 | 2.850 | 2.950 | 58,293 | +0.02(+0.68%) |
Sep 04, 2009 | 2.910 | 2.970 | 2.870 | 2.930 | 35,544 | +0.00(+0.00%) |
Sep 03, 2009 | 2.980 | 2.980 | 2.870 | 2.930 | 25,201 | -0.04(-1.35%) |
Sep 02, 2009 | 2.930 | 2.990 | 2.830 | 2.970 | 37,223 | +0.02(+0.68%) |
Sep 01, 2009 | 3.060 | 3.130 | 2.950 | 2.950 | 106,694 | -0.14(-4.53%) |
Aug 31, 2009 | 3.200 | 3.360 | 3.060 | 3.090 | 137,281 | -0.09(-2.83%) |
Aug 28, 2009 | 3.400 | 3.400 | 3.090 | 3.180 | 112,898 | -0.19(-5.64%) |
Aug 27, 2009 | 3.440 | 3.485 | 3.150 | 3.370 | 87,535 | -0.02(-0.59%) |
Aug 26, 2009 | 3.110 | 3.390 | 3.070 | 3.390 | 236,489 | +0.29(+9.35%) |
Aug 25, 2009 | 2.870 | 3.140 | 2.850 | 3.100 | 170,738 | +0.17(+5.80%) |
Aug 24, 2009 | 2.860 | 2.990 | 2.840 | 2.930 | 297,982 | +0.09(+3.17%) |
Aug 21, 2009 | 2.920 | 2.970 | 2.770 | 2.840 | 201,749 | -0.04(-1.39%) |
Aug 20, 2009 | 2.430 | 2.950 | 2.200 | 2.880 | 454,424 | -0.12(-4.00%) |
Aug 19, 2009 | 2.900 | 3.030 | 2.880 | 3.000 | 100,370 | +0.06(+2.04%) |
Aug 18, 2009 | 2.760 | 2.950 | 2.760 | 2.940 | 64,215 | +0.25(+9.29%) |
Aug 17, 2009 | 2.760 | 2.790 | 2.640 | 2.690 | 108,172 | -0.14(-4.95%) |
Aug 14, 2009 | 2.950 | 2.950 | 2.790 | 2.830 | 123,055 | -0.09(-3.08%) |
Aug 13, 2009 | 2.650 | 2.920 | 2.650 | 2.920 | 173,145 | +0.30(+11.45%) |
Aug 12, 2009 | 2.570 | 2.750 | 2.550 | 2.620 | 114,356 | +0.05(+1.95%) |
Aug 11, 2009 | 2.600 | 2.690 | 2.500 | 2.570 | 76,103 | -0.04(-1.53%) |
Aug 10, 2009 | 2.550 | 2.750 | 2.500 | 2.610 | 192,001 | +0.06(+2.35%) |
Aug 07, 2009 | 2.600 | 2.640 | 2.480 | 2.550 | 94,242 | +0.07(+2.82%) |
Aug 06, 2009 | 2.560 | 2.600 | 2.470 | 2.480 | 47,614 | -0.08(-3.13%) |
Aug 05, 2009 | 2.600 | 2.600 | 2.460 | 2.560 | 68,659 | +0.00(+0.00%) |
Aug 04, 2009 | 2.470 | 2.590 | 2.450 | 2.560 | 96,919 | +0.04(+1.59%) |
Aug 03, 2009 | 2.480 | 2.550 | 2.420 | 2.520 | 130,438 | +0.12(+5.00%) |
Jul 31, 2009 | 2.310 | 2.500 | 2.310 | 2.400 | 105,323 | +0.07(+3.00%) |
Jul 30, 2009 | 2.310 | 2.460 | 2.260 | 2.330 | 96,901 | +0.07(+3.10%) |
Jul 29, 2009 | 2.410 | 2.490 | 2.260 | 2.260 | 105,608 | -0.18(-7.38%) |
Jul 28, 2009 | 2.340 | 2.440 | 2.200 | 2.440 | 92,909 | +0.09(+3.83%) |
Jul 27, 2009 | 2.350 | 2.470 | 2.300 | 2.350 | 55,017 | -0.06(-2.49%) |
Jul 24, 2009 | 2.150 | 2.550 | 2.150 | 2.410 | 100,831 | -0.10(-3.98%) |
Jul 23, 2009 | 2.530 | 2.650 | 2.330 | 2.510 | 239,944 | +0.02(+0.80%) |
Jul 22, 2009 | 2.200 | 2.500 | 2.140 | 2.490 | 119,537 | +0.28(+12.67%) |
Jul 21, 2009 | 2.140 | 2.220 | 2.050 | 2.210 | 108,427 | +0.09(+4.25%) |
Jul 20, 2009 | 2.060 | 2.130 | 1.960 | 2.120 | 95,108 | +0.08(+3.92%) |
Jul 17, 2009 | 2.060 | 2.190 | 1.950 | 2.040 | 112,359 | -0.01(-0.49%) |
Jul 16, 2009 | 2.010 | 2.050 | 1.920 | 2.050 | 64,010 | -0.01(-0.49%) |
Jul 15, 2009 | 1.890 | 2.070 | 1.830 | 2.060 | 98,055 | +0.20(+10.75%) |
Jul 14, 2009 | 1.910 | 1.910 | 1.790 | 1.860 | 63,893 | -0.05(-2.62%) |
Jul 13, 2009 | 1.900 | 1.930 | 1.819 | 1.910 | 78,258 | +0.03(+1.60%) |
Jul 10, 2009 | 1.840 | 1.970 | 1.780 | 1.880 | 44,867 | +0.02(+1.08%) |
Jul 09, 2009 | 1.760 | 1.940 | 1.750 | 1.860 | 102,951 | +0.11(+6.29%) |
Jul 08, 2009 | 1.730 | 1.980 | 1.730 | 1.750 | 90,005 | +0.00(+0.00%) |
Jul 07, 2009 | 1.830 | 1.890 | 1.730 | 1.750 | 103,388 | -0.08(-4.37%) |
Jul 06, 2009 | 1.910 | 1.940 | 1.810 | 1.830 | 51,458 | -0.08(-4.19%) |
Jul 02, 2009 | 1.920 | 2.000 | 1.910 | 1.910 | 145,696 | -0.05(-2.55%) |