Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.820 | 3.900 | 3.510 | 3.840 | 242,388 | +0.05(+1.32%) |
Sep 29, 2009 | 3.710 | 3.850 | 3.690 | 3.790 | 149,413 | +0.11(+2.99%) |
Sep 28, 2009 | 3.782 | 3.790 | 3.550 | 3.680 | 40,825 | -0.08(-2.13%) |
Sep 25, 2009 | 3.600 | 3.850 | 3.550 | 3.760 | 180,669 | +0.17(+4.74%) |
Sep 24, 2009 | 3.530 | 3.600 | 3.530 | 3.590 | 84,977 | +0.06(+1.70%) |
Sep 23, 2009 | 3.670 | 3.670 | 3.530 | 3.530 | 90,624 | -0.10(-2.75%) |
Sep 22, 2009 | 3.745 | 3.745 | 3.370 | 3.630 | 67,401 | +0.03(+0.83%) |
Sep 21, 2009 | 3.570 | 3.690 | 3.500 | 3.600 | 43,314 | -0.03(-0.83%) |
Sep 18, 2009 | 3.630 | 3.680 | 3.550 | 3.630 | 14,439 | +0.07(+1.97%) |
Sep 17, 2009 | 3.630 | 3.770 | 3.520 | 3.560 | 26,972 | -0.04(-1.11%) |
Sep 16, 2009 | 3.550 | 3.790 | 3.500 | 3.600 | 587,583 | +0.02(+0.56%) |
Sep 15, 2009 | 3.560 | 3.740 | 3.500 | 3.580 | 16,910 | +0.03(+0.85%) |
Sep 14, 2009 | 3.680 | 3.730 | 3.490 | 3.550 | 21,347 | -0.13(-3.53%) |
Sep 11, 2009 | 3.660 | 3.780 | 3.392 | 3.680 | 31,031 | -0.02(-0.54%) |
Sep 10, 2009 | 3.580 | 3.850 | 3.570 | 3.700 | 197,187 | +0.02(+0.54%) |
Sep 09, 2009 | 3.770 | 3.830 | 3.620 | 3.680 | 100,167 | -0.09(-2.39%) |
Sep 08, 2009 | 3.750 | 3.850 | 3.720 | 3.770 | 62,510 | -0.03(-0.79%) |
Sep 04, 2009 | 3.800 | 3.890 | 3.750 | 3.800 | 15,297 | +0.00(+0.00%) |
Sep 03, 2009 | 3.820 | 3.830 | 3.720 | 3.800 | 62,500 | -0.03(-0.78%) |
Sep 02, 2009 | 3.720 | 3.910 | 3.720 | 3.830 | 19,815 | +0.03(+0.79%) |
Sep 01, 2009 | 3.770 | 3.815 | 3.710 | 3.800 | 26,356 | +0.01(+0.26%) |
Aug 31, 2009 | 4.010 | 4.010 | 3.700 | 3.790 | 37,921 | -0.36(-8.67%) |
Aug 28, 2009 | 4.200 | 4.220 | 3.950 | 4.150 | 27,905 | +0.10(+2.47%) |
Aug 27, 2009 | 4.030 | 4.050 | 3.852 | 4.050 | 56,426 | +0.00(+0.00%) |
Aug 26, 2009 | 4.150 | 4.220 | 4.050 | 4.050 | 30,700 | -0.15(-3.57%) |
Aug 25, 2009 | 4.130 | 4.250 | 4.110 | 4.200 | 48,555 | +0.03(+0.72%) |
Aug 24, 2009 | 4.020 | 4.180 | 3.960 | 4.170 | 52,790 | +0.13(+3.22%) |
Aug 21, 2009 | 4.040 | 4.040 | 3.550 | 4.040 | 83,752 | +0.06(+1.51%) |
Aug 20, 2009 | 3.890 | 4.000 | 3.830 | 3.980 | 33,100 | +0.13(+3.38%) |
Aug 19, 2009 | 3.760 | 3.990 | 3.760 | 3.850 | 40,906 | -0.01(-0.26%) |
Aug 18, 2009 | 3.600 | 3.860 | 3.310 | 3.860 | 86,255 | +0.19(+5.18%) |
Aug 17, 2009 | 3.590 | 3.700 | 3.400 | 3.670 | 52,466 | -0.11(-2.91%) |
Aug 14, 2009 | 3.880 | 3.990 | 3.700 | 3.780 | 29,439 | -0.22(-5.50%) |
Aug 13, 2009 | 4.030 | 4.110 | 3.880 | 4.000 | 57,611 | +0.01(+0.25%) |
Aug 12, 2009 | 3.700 | 4.050 | 3.620 | 3.990 | 142,248 | +0.24(+6.40%) |
Aug 11, 2009 | 3.700 | 3.890 | 3.615 | 3.750 | 22,603 | +0.04(+1.08%) |
Aug 10, 2009 | 3.950 | 3.950 | 3.660 | 3.710 | 63,128 | -0.12(-3.13%) |
Aug 07, 2009 | 3.880 | 4.060 | 3.830 | 3.830 | 31,351 | -0.08(-2.05%) |
Aug 06, 2009 | 3.890 | 4.070 | 3.750 | 3.910 | 45,460 | +0.14(+3.71%) |
Aug 05, 2009 | 3.900 | 3.940 | 3.770 | 3.770 | 41,687 | -0.07(-1.82%) |
Aug 04, 2009 | 3.952 | 3.980 | 3.810 | 3.840 | 17,025 | -0.10(-2.54%) |
Aug 03, 2009 | 4.040 | 4.130 | 3.940 | 3.940 | 43,747 | -0.06(-1.50%) |
Jul 31, 2009 | 4.100 | 4.140 | 4.000 | 4.000 | 51,568 | +0.02(+0.50%) |
Jul 30, 2009 | 3.870 | 4.100 | 3.850 | 3.980 | 93,210 | +0.19(+5.01%) |
Jul 29, 2009 | 3.900 | 3.940 | 3.750 | 3.790 | 48,360 | -0.07(-1.81%) |
Jul 28, 2009 | 3.920 | 3.940 | 3.800 | 3.860 | 27,171 | +0.00(+0.00%) |
Jul 27, 2009 | 3.750 | 3.940 | 3.750 | 3.860 | 41,087 | +0.15(+4.04%) |
Jul 24, 2009 | 3.790 | 3.800 | 3.640 | 3.710 | 23,682 | -0.04(-1.07%) |
Jul 23, 2009 | 3.620 | 3.800 | 3.608 | 3.750 | 43,346 | +0.23(+6.53%) |
Jul 22, 2009 | 3.460 | 3.610 | 3.460 | 3.520 | 46,427 | +0.05(+1.44%) |
Jul 21, 2009 | 3.450 | 3.500 | 3.450 | 3.470 | 30,708 | +0.06(+1.76%) |
Jul 20, 2009 | 3.390 | 3.450 | 3.100 | 3.410 | 94,069 | +0.01(+0.29%) |
Jul 17, 2009 | 3.320 | 3.450 | 3.270 | 3.400 | 45,290 | +0.14(+4.29%) |
Jul 16, 2009 | 3.230 | 3.260 | 3.190 | 3.260 | 31,200 | +0.09(+2.84%) |
Jul 15, 2009 | 3.130 | 3.180 | 3.130 | 3.170 | 5,400 | +0.06(+1.93%) |
Jul 14, 2009 | 3.000 | 3.200 | 3.000 | 3.110 | 76,983 | +0.01(+0.32%) |
Jul 13, 2009 | 3.100 | 3.150 | 3.000 | 3.100 | 40,617 | +0.10(+3.33%) |
Jul 10, 2009 | 3.100 | 3.100 | 2.860 | 3.000 | 21,345 | -0.07(-2.28%) |
Jul 09, 2009 | 3.050 | 3.070 | 3.015 | 3.070 | 8,000 | -0.03(-0.97%) |
Jul 08, 2009 | 3.000 | 3.110 | 2.830 | 3.100 | 27,582 | +0.08(+2.65%) |
Jul 07, 2009 | 3.040 | 3.040 | 3.000 | 3.020 | 4,442 | -0.09(-2.89%) |
Jul 06, 2009 | 2.820 | 3.280 | 2.800 | 3.110 | 53,744 | +0.03(+0.97%) |
Jul 02, 2009 | 3.000 | 3.150 | 3.000 | 3.080 | 31,485 | +0.00(+0.00%) |