Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.972 | 3.042 | 2.852 | 2.922 | 278,008 | -0.04(-1.35%) |
Sep 29, 2009 | 3.071 | 3.111 | 2.942 | 2.962 | 388,925 | -0.14(-4.50%) |
Sep 28, 2009 | 3.062 | 3.141 | 3.052 | 3.101 | 1,301,364 | +0.05(+1.63%) |
Sep 25, 2009 | 3.081 | 3.081 | 2.942 | 3.052 | 561,597 | -0.05(-1.61%) |
Sep 24, 2009 | 3.181 | 3.241 | 3.042 | 3.101 | 403,773 | -0.05(-1.58%) |
Sep 23, 2009 | 3.141 | 3.331 | 3.141 | 3.151 | 939,613 | +0.02(+0.64%) |
Sep 22, 2009 | 3.091 | 3.341 | 3.091 | 3.131 | 968,707 | +0.05(+1.62%) |
Sep 21, 2009 | 3.161 | 3.171 | 3.032 | 3.081 | 445,771 | -0.05(-1.59%) |
Sep 18, 2009 | 3.002 | 3.141 | 2.992 | 3.131 | 508,274 | +0.10(+3.29%) |
Sep 17, 2009 | 3.391 | 3.460 | 3.022 | 3.032 | 981,935 | -0.23(-6.94%) |
Sep 16, 2009 | 3.261 | 3.540 | 3.231 | 3.258 | 1,173,824 | +0.04(+1.13%) |
Sep 15, 2009 | 3.091 | 3.341 | 3.081 | 3.221 | 1,022,095 | +0.08(+2.54%) |
Sep 14, 2009 | 3.121 | 3.171 | 2.952 | 3.141 | 1,120,949 | -0.03(-0.94%) |
Sep 11, 2009 | 2.832 | 3.450 | 2.762 | 3.171 | 1,566,064 | +0.35(+12.37%) |
Sep 10, 2009 | 2.872 | 2.882 | 2.752 | 2.822 | 666,030 | -0.04(-1.39%) |
Sep 09, 2009 | 2.812 | 2.872 | 2.772 | 2.862 | 524,910 | +0.06(+2.14%) |
Sep 08, 2009 | 2.842 | 2.842 | 2.693 | 2.802 | 581,332 | +0.05(+1.81%) |
Sep 04, 2009 | 2.613 | 2.752 | 2.593 | 2.752 | 259,304 | +0.14(+5.34%) |
Sep 03, 2009 | 2.513 | 2.740 | 2.513 | 2.613 | 437,580 | +0.11(+4.38%) |
Sep 02, 2009 | 2.553 | 2.633 | 2.453 | 2.503 | 324,406 | -0.07(-2.71%) |
Sep 01, 2009 | 2.792 | 2.852 | 2.543 | 2.573 | 438,877 | -0.17(-6.18%) |
Aug 31, 2009 | 2.792 | 2.852 | 2.693 | 2.742 | 524,621 | -0.05(-1.79%) |
Aug 28, 2009 | 2.922 | 2.932 | 2.792 | 2.792 | 359,190 | -0.10(-3.45%) |
Aug 27, 2009 | 2.922 | 2.962 | 2.842 | 2.892 | 210,297 | -0.04(-1.36%) |
Aug 26, 2009 | 2.952 | 2.952 | 2.842 | 2.932 | 299,893 | +0.06(+2.08%) |
Aug 25, 2009 | 2.962 | 2.962 | 2.822 | 2.872 | 235,559 | +0.05(+1.77%) |
Aug 24, 2009 | 2.872 | 2.932 | 2.762 | 2.822 | 366,650 | -0.05(-1.74%) |
Aug 21, 2009 | 2.812 | 2.972 | 2.812 | 2.872 | 449,548 | +0.04(+1.41%) |
Aug 20, 2009 | 2.892 | 2.912 | 2.792 | 2.832 | 243,668 | -0.06(-2.07%) |
Aug 19, 2009 | 2.852 | 2.892 | 2.792 | 2.892 | 158,093 | +0.01(+0.35%) |
Aug 18, 2009 | 2.912 | 2.932 | 2.812 | 2.882 | 303,695 | -0.01(-0.35%) |
Aug 17, 2009 | 2.996 | 3.002 | 2.852 | 2.892 | 230,885 | -0.18(-5.84%) |
Aug 14, 2009 | 3.091 | 3.291 | 2.992 | 3.071 | 346,313 | -0.02(-0.65%) |
Aug 13, 2009 | 2.932 | 3.221 | 2.892 | 3.091 | 496,167 | +0.19(+6.53%) |
Aug 12, 2009 | 2.922 | 2.992 | 2.842 | 2.902 | 227,015 | -0.01(-0.34%) |
Aug 11, 2009 | 2.972 | 3.012 | 2.842 | 2.912 | 161,394 | -0.07(-2.34%) |
Aug 10, 2009 | 2.902 | 3.101 | 2.902 | 2.982 | 299,408 | +0.04(+1.36%) |
Aug 07, 2009 | 3.091 | 3.091 | 2.912 | 2.942 | 286,320 | -0.04(-1.34%) |
Aug 06, 2009 | 3.032 | 3.201 | 2.952 | 2.982 | 195,368 | -0.12(-3.86%) |
Aug 05, 2009 | 3.161 | 3.201 | 2.922 | 3.101 | 885,139 | -0.03(-0.96%) |
Aug 04, 2009 | 3.042 | 3.211 | 3.002 | 3.131 | 1,836,648 | +0.07(+2.28%) |
Aug 03, 2009 | 2.912 | 3.062 | 2.912 | 3.062 | 317,573 | +0.10(+3.37%) |
Jul 31, 2009 | 2.892 | 3.091 | 2.852 | 2.962 | 202,274 | +0.05(+1.71%) |
Jul 30, 2009 | 2.832 | 3.081 | 2.782 | 2.912 | 186,792 | +0.11(+3.91%) |
Jul 29, 2009 | 2.912 | 2.932 | 2.742 | 2.802 | 236,222 | -0.11(-3.77%) |
Jul 28, 2009 | 3.111 | 3.121 | 2.842 | 2.912 | 300,170 | -0.22(-7.01%) |
Jul 27, 2009 | 3.131 | 3.161 | 3.091 | 3.131 | 131,943 | +0.05(+1.62%) |
Jul 24, 2009 | 2.942 | 3.121 | 2.912 | 3.081 | 190,604 | +0.13(+4.39%) |
Jul 23, 2009 | 2.832 | 2.982 | 2.693 | 2.952 | 482,758 | +0.17(+6.09%) |
Jul 22, 2009 | 2.822 | 2.862 | 2.772 | 2.782 | 134,721 | -0.07(-2.45%) |
Jul 21, 2009 | 2.962 | 2.972 | 2.782 | 2.852 | 124,149 | -0.06(-2.06%) |
Jul 20, 2009 | 2.838 | 2.912 | 2.752 | 2.912 | 165,629 | +0.09(+3.18%) |
Jul 17, 2009 | 2.822 | 2.852 | 2.752 | 2.822 | 168,969 | +0.01(+0.35%) |
Jul 16, 2009 | 2.722 | 2.842 | 2.653 | 2.812 | 182,914 | +0.09(+3.30%) |
Jul 15, 2009 | 2.643 | 2.722 | 2.593 | 2.722 | 184,594 | +0.14(+5.41%) |
Jul 14, 2009 | 2.683 | 2.752 | 2.553 | 2.583 | 182,230 | -0.11(-4.07%) |
Jul 13, 2009 | 2.513 | 2.693 | 2.493 | 2.693 | 153,618 | +0.19(+7.57%) |
Jul 10, 2009 | 2.413 | 2.543 | 2.403 | 2.503 | 203,418 | +0.01(+0.40%) |
Jul 09, 2009 | 2.643 | 2.643 | 2.493 | 2.493 | 142,331 | -0.13(-4.94%) |
Jul 08, 2009 | 2.613 | 2.643 | 2.453 | 2.623 | 334,517 | +0.02(+0.77%) |
Jul 07, 2009 | 2.812 | 2.812 | 2.543 | 2.603 | 435,606 | -0.20(-7.12%) |
Jul 06, 2009 | 2.513 | 2.852 | 2.463 | 2.802 | 648,117 | +0.29(+11.51%) |
Jul 02, 2009 | 2.772 | 2.772 | 2.513 | 2.513 | 327,409 | -0.26(-9.35%) |