Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.500 | 3.500 | 3.380 | 3.460 | 6,600 | +0.00(+0.00%) |
Sep 29, 2009 | 3.600 | 3.640 | 3.450 | 3.460 | 36,809 | -0.07(-1.98%) |
Sep 28, 2009 | 3.350 | 3.540 | 3.350 | 3.530 | 9,700 | +0.18(+5.37%) |
Sep 25, 2009 | 3.420 | 3.450 | 3.280 | 3.350 | 8,350 | -0.04(-1.18%) |
Sep 24, 2009 | 3.550 | 3.550 | 3.350 | 3.390 | 11,050 | -0.18(-5.04%) |
Sep 23, 2009 | 3.690 | 3.720 | 3.570 | 3.570 | 10,410 | -0.13(-3.51%) |
Sep 22, 2009 | 3.690 | 3.820 | 3.660 | 3.700 | 19,400 | +0.10(+2.78%) |
Sep 21, 2009 | 3.400 | 3.600 | 3.400 | 3.600 | 13,939 | +0.03(+0.84%) |
Sep 18, 2009 | 3.480 | 3.570 | 3.420 | 3.570 | 6,400 | +0.03(+0.85%) |
Sep 17, 2009 | 3.610 | 3.680 | 3.400 | 3.540 | 29,500 | -0.17(-4.58%) |
Sep 16, 2009 | 3.850 | 3.920 | 3.650 | 3.710 | 27,734 | -0.08(-2.11%) |
Sep 15, 2009 | 3.550 | 3.790 | 3.550 | 3.790 | 31,200 | +0.26(+7.37%) |
Sep 14, 2009 | 3.240 | 3.540 | 3.240 | 3.530 | 28,500 | +0.09(+2.62%) |
Sep 11, 2009 | 3.880 | 3.880 | 3.340 | 3.440 | 35,875 | -0.19(-5.23%) |
Sep 10, 2009 | 3.130 | 3.630 | 3.130 | 3.630 | 43,575 | +0.56(+18.24%) |
Sep 09, 2009 | 3.080 | 3.080 | 3.070 | 3.070 | 5,500 | -0.02(-0.65%) |
Sep 08, 2009 | 3.060 | 3.090 | 3.040 | 3.090 | 9,223 | +0.01(+0.32%) |
Sep 04, 2009 | 3.080 | 3.080 | 3.080 | 3.080 | 300 | +0.02(+0.65%) |
Sep 03, 2009 | 2.970 | 3.060 | 2.970 | 3.060 | 10,713 | +0.09(+3.03%) |
Sep 02, 2009 | 2.920 | 2.970 | 2.850 | 2.970 | 8,541 | +0.05(+1.71%) |
Sep 01, 2009 | 3.000 | 3.160 | 2.920 | 2.920 | 44,055 | -0.08(-2.67%) |
Aug 31, 2009 | 3.150 | 3.150 | 2.940 | 3.000 | 19,755 | -0.11(-3.54%) |
Aug 28, 2009 | 3.080 | 3.120 | 3.050 | 3.110 | 14,411 | +0.10(+3.32%) |
Aug 27, 2009 | 3.050 | 3.050 | 2.950 | 3.010 | 9,958 | -0.04(-1.31%) |
Aug 26, 2009 | 3.020 | 3.080 | 3.010 | 3.050 | 38,128 | +0.15(+5.17%) |
Aug 25, 2009 | 2.900 | 2.950 | 2.880 | 2.900 | 13,300 | +0.01(+0.35%) |
Aug 24, 2009 | 2.940 | 2.940 | 2.770 | 2.890 | 8,300 | +0.11(+3.96%) |
Aug 21, 2009 | 2.800 | 2.850 | 2.780 | 2.780 | 9,156 | +0.00(+0.00%) |
Aug 20, 2009 | 2.800 | 2.800 | 2.780 | 2.780 | 800 | -0.04(-1.42%) |
Aug 19, 2009 | 2.810 | 2.820 | 2.750 | 2.820 | 10,928 | +0.00(+0.00%) |
Aug 18, 2009 | 2.550 | 2.830 | 2.550 | 2.820 | 10,825 | +0.18(+6.82%) |
Aug 17, 2009 | 2.820 | 2.820 | 2.560 | 2.640 | 26,830 | -0.34(-11.41%) |
Aug 14, 2009 | 3.080 | 3.080 | 2.900 | 2.980 | 10,013 | -0.05(-1.65%) |
Aug 13, 2009 | 3.020 | 3.050 | 3.010 | 3.030 | 11,650 | +0.04(+1.34%) |
Aug 12, 2009 | 2.850 | 3.000 | 2.850 | 2.990 | 5,907 | +0.12(+4.18%) |
Aug 11, 2009 | 3.050 | 3.050 | 2.780 | 2.870 | 27,901 | -0.20(-6.51%) |
Aug 10, 2009 | 3.150 | 3.150 | 3.030 | 3.070 | 22,552 | +0.02(+0.66%) |
Aug 07, 2009 | 3.000 | 3.060 | 3.000 | 3.050 | 19,600 | +0.09(+3.04%) |
Aug 06, 2009 | 3.100 | 3.100 | 2.960 | 2.960 | 28,810 | -0.11(-3.58%) |
Aug 05, 2009 | 3.200 | 3.200 | 3.040 | 3.070 | 23,100 | -0.04(-1.29%) |
Aug 04, 2009 | 3.090 | 3.150 | 3.050 | 3.110 | 19,205 | +0.04(+1.30%) |
Jul 31, 2009 | 3.050 | 3.090 | 2.970 | 3.070 | 12,930 | +0.12(+4.07%) |
Jul 30, 2009 | 2.850 | 2.960 | 2.850 | 2.950 | 26,209 | +0.25(+9.26%) |
Jul 29, 2009 | 2.800 | 2.800 | 2.700 | 2.700 | 4,750 | -0.16(-5.59%) |
Jul 28, 2009 | 2.940 | 2.940 | 2.800 | 2.860 | 7,564 | -0.04(-1.38%) |
Jul 27, 2009 | 3.000 | 2.980 | 2.840 | 2.900 | 37,000 | +0.01(+0.35%) |
Jul 24, 2009 | 2.800 | 2.890 | 2.800 | 2.890 | 11,500 | +0.07(+2.48%) |
Jul 23, 2009 | 2.790 | 2.820 | 2.770 | 2.820 | 12,568 | +0.07(+2.55%) |
Jul 22, 2009 | 2.500 | 2.760 | 2.500 | 2.750 | 8,325 | +0.20(+7.84%) |
Jul 21, 2009 | 2.670 | 2.670 | 2.540 | 2.550 | 1,900 | -0.12(-4.49%) |
Jul 20, 2009 | 2.600 | 2.680 | 2.600 | 2.670 | 29,680 | +0.07(+2.69%) |
Jul 17, 2009 | 2.530 | 2.600 | 2.530 | 2.600 | 1,200 | +0.06(+2.36%) |
Jul 16, 2009 | 2.550 | 2.670 | 2.440 | 2.540 | 12,000 | +0.03(+1.20%) |
Jul 15, 2009 | 2.380 | 2.530 | 2.330 | 2.510 | 6,900 | +0.24(+10.57%) |
Jul 14, 2009 | 2.210 | 2.400 | 2.200 | 2.270 | 14,812 | +0.02(+0.89%) |
Jul 13, 2009 | 2.130 | 2.250 | 2.070 | 2.250 | 8,600 | +0.12(+5.63%) |
Jul 10, 2009 | 2.160 | 2.160 | 2.130 | 2.130 | 7,300 | -0.05(-2.29%) |
Jul 09, 2009 | 2.070 | 2.220 | 2.070 | 2.180 | 11,404 | +0.17(+8.46%) |
Jul 08, 2009 | 2.200 | 2.260 | 1.990 | 2.010 | 18,029 | -0.36(-15.19%) |
Jul 07, 2009 | 2.460 | 2.480 | 2.370 | 2.370 | 4,178 | -0.07(-2.87%) |
Jul 06, 2009 | 2.450 | 2.450 | 2.400 | 2.440 | 13,150 | -0.16(-6.15%) |
Jul 03, 2009 | 2.450 | 2.600 | 2.600 | 2.600 | 800 | +0.00(+0.00%) |