Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.644 | 3.679 | 3.471 | 3.479 | 6,190,656 | -0.07(-1.94%) |
Sep 29, 2009 | 3.586 | 3.650 | 3.485 | 3.547 | 3,459,888 | -0.00(-0.01%) |
Sep 28, 2009 | 3.530 | 3.599 | 3.515 | 3.548 | 1,677,272 | +0.05(+1.44%) |
Sep 25, 2009 | 3.531 | 3.556 | 3.465 | 3.498 | 2,823,200 | -0.02(-0.53%) |
Sep 24, 2009 | 3.586 | 3.646 | 3.485 | 3.516 | 3,037,744 | -0.04(-1.23%) |
Sep 23, 2009 | 3.720 | 3.720 | 3.550 | 3.560 | 5,040,192 | -0.16(-4.27%) |
Sep 22, 2009 | 3.896 | 3.905 | 3.709 | 3.719 | 4,494,568 | -0.12(-3.00%) |
Sep 21, 2009 | 3.686 | 3.859 | 3.570 | 3.834 | 7,531,200 | +0.13(+3.61%) |
Sep 18, 2009 | 3.643 | 3.710 | 3.627 | 3.700 | 5,017,552 | +0.07(+1.96%) |
Sep 17, 2009 | 3.607 | 3.634 | 3.574 | 3.629 | 4,222,776 | +0.10(+2.76%) |
Sep 16, 2009 | 3.562 | 3.625 | 3.520 | 3.531 | 5,450,920 | -0.02(-0.60%) |
Sep 15, 2009 | 3.516 | 3.562 | 3.468 | 3.553 | 4,028,912 | +0.04(+1.00%) |
Sep 14, 2009 | 3.359 | 3.604 | 3.354 | 3.518 | 12,612,920 | +0.22(+6.71%) |
Sep 11, 2009 | 3.211 | 3.309 | 3.119 | 3.296 | 7,333,848 | +0.07(+2.13%) |
Sep 10, 2009 | 3.183 | 3.245 | 3.112 | 3.228 | 4,263,328 | +0.05(+1.61%) |
Sep 09, 2009 | 2.904 | 3.235 | 2.904 | 3.176 | 10,597,648 | +0.27(+9.38%) |
Sep 08, 2009 | 2.870 | 2.905 | 2.846 | 2.904 | 3,510,088 | +0.07(+2.38%) |
Sep 04, 2009 | 2.814 | 2.842 | 2.786 | 2.836 | 4,354,176 | +0.02(+0.75%) |
Sep 03, 2009 | 2.814 | 2.830 | 2.775 | 2.815 | 2,665,856 | +0.02(+0.90%) |
Sep 02, 2009 | 2.890 | 2.904 | 2.790 | 2.790 | 5,119,904 | -0.11(-3.92%) |
Sep 01, 2009 | 2.962 | 3.007 | 2.875 | 2.904 | 3,239,464 | -0.08(-2.68%) |
Aug 31, 2009 | 3.009 | 3.009 | 2.934 | 2.984 | 2,444,904 | -0.05(-1.77%) |
Aug 28, 2009 | 3.031 | 3.051 | 2.954 | 3.038 | 2,439,928 | +0.03(+0.96%) |
Aug 27, 2009 | 2.951 | 3.029 | 2.881 | 3.009 | 2,410,656 | +0.06(+1.91%) |
Aug 26, 2009 | 2.914 | 2.969 | 2.884 | 2.953 | 2,120,160 | +0.04(+1.46%) |
Aug 25, 2009 | 2.955 | 3.010 | 2.875 | 2.910 | 5,064,304 | -0.04(-1.52%) |
Aug 24, 2009 | 3.020 | 3.087 | 2.935 | 2.955 | 2,239,216 | -0.06(-2.15%) |
Aug 21, 2009 | 2.969 | 3.044 | 2.959 | 3.020 | 3,935,960 | +0.08(+2.55%) |
Aug 20, 2009 | 2.876 | 2.975 | 2.876 | 2.945 | 2,164,768 | +0.00(+0.04%) |
Aug 19, 2009 | 2.910 | 2.993 | 2.906 | 2.944 | 2,391,384 | -0.01(-0.21%) |
Aug 18, 2009 | 2.939 | 3.041 | 2.933 | 2.950 | 2,019,008 | +0.01(+0.30%) |
Aug 17, 2009 | 2.954 | 2.971 | 2.891 | 2.941 | 3,798,496 | -0.06(-1.92%) |
Aug 14, 2009 | 3.001 | 3.021 | 2.940 | 2.999 | 2,987,040 | -0.02(-0.54%) |
Aug 13, 2009 | 2.996 | 3.051 | 2.950 | 3.015 | 2,139,272 | +0.03(+0.96%) |
Aug 12, 2009 | 3.009 | 3.074 | 2.981 | 2.986 | 3,150,984 | -0.01(-0.46%) |
Aug 11, 2009 | 3.001 | 3.044 | 2.921 | 3.000 | 2,674,584 | -0.03(-0.99%) |
Aug 10, 2009 | 3.140 | 3.151 | 3.015 | 3.030 | 2,090,608 | -0.10(-3.12%) |
Aug 07, 2009 | 3.033 | 3.152 | 3.024 | 3.127 | 3,422,648 | +0.14(+4.55%) |
Aug 06, 2009 | 3.030 | 3.083 | 2.951 | 2.991 | 3,639,720 | -0.04(-1.48%) |
Aug 05, 2009 | 3.025 | 3.091 | 3.000 | 3.036 | 1,894,720 | +0.03(+1.15%) |
Aug 04, 2009 | 3.016 | 3.047 | 2.971 | 3.002 | 2,799,104 | -0.03(-0.98%) |
Aug 03, 2009 | 3.062 | 3.109 | 3.012 | 3.031 | 3,027,984 | -0.00(-0.16%) |
Jul 31, 2009 | 3.070 | 3.167 | 3.027 | 3.036 | 3,173,464 | -0.06(-1.78%) |
Jul 30, 2009 | 3.124 | 3.209 | 3.069 | 3.091 | 4,978,816 | +0.00(+0.16%) |
Jul 29, 2009 | 3.125 | 3.125 | 3.010 | 3.086 | 7,660,072 | -0.09(-2.91%) |
Jul 28, 2009 | 3.360 | 3.421 | 3.143 | 3.179 | 14,875,456 | -0.02(-0.74%) |
Jul 27, 2009 | 3.003 | 3.219 | 2.999 | 3.203 | 7,167,016 | +0.13(+4.32%) |
Jul 24, 2009 | 2.939 | 3.080 | 2.915 | 3.070 | 10,032 | +0.11(+3.89%) |
Jul 23, 2009 | 2.799 | 2.955 | 2.786 | 2.955 | 10,573,792 | +0.16(+5.77%) |
Jul 22, 2009 | 2.777 | 2.892 | 2.777 | 2.794 | 3,882,984 | -0.01(-0.22%) |
Jul 21, 2009 | 2.860 | 2.868 | 2.756 | 2.800 | 3,206,560 | -0.06(-2.10%) |
Jul 20, 2009 | 2.819 | 2.869 | 2.785 | 2.860 | 3,892,912 | +0.05(+1.69%) |
Jul 17, 2009 | 2.882 | 2.882 | 2.788 | 2.812 | 4,537,056 | -0.06(-2.22%) |
Jul 16, 2009 | 2.732 | 2.885 | 2.696 | 2.876 | 4,810,840 | +0.14(+5.02%) |
Jul 15, 2009 | 2.711 | 2.781 | 2.610 | 2.739 | 4,911,960 | +0.06(+2.14%) |
Jul 14, 2009 | 2.723 | 2.723 | 2.643 | 2.681 | 2,326,872 | -0.04(-1.42%) |
Jul 13, 2009 | 2.578 | 2.721 | 2.571 | 2.720 | 5,651,616 | +0.17(+6.56%) |
Jul 10, 2009 | 2.578 | 2.618 | 2.504 | 2.553 | 2,798,384 | -0.03(-1.02%) |
Jul 09, 2009 | 2.644 | 2.706 | 2.564 | 2.579 | 3,052,736 | -0.03(-1.24%) |
Jul 08, 2009 | 2.620 | 2.634 | 2.562 | 2.611 | 2,729,920 | +0.02(+0.77%) |
Jul 07, 2009 | 2.715 | 2.726 | 2.584 | 2.591 | 4,712,808 | -0.11(-4.12%) |
Jul 06, 2009 | 2.771 | 2.833 | 2.663 | 2.703 | 2,502,920 | -0.10(-3.48%) |
Jul 02, 2009 | 2.811 | 2.875 | 2.746 | 2.800 | 2,813,432 | -0.08(-2.61%) |