Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.850 | 3.850 | 3.710 | 3.730 | 6,700 | -0.07(-1.84%) |
Sep 29, 2009 | 3.730 | 3.800 | 3.690 | 3.800 | 16,577 | +0.06(+1.60%) |
Sep 28, 2009 | 3.600 | 3.740 | 3.550 | 3.740 | 25,678 | +0.16(+4.47%) |
Sep 25, 2009 | 3.560 | 3.734 | 3.560 | 3.580 | 27,656 | +0.02(+0.56%) |
Sep 24, 2009 | 3.970 | 3.970 | 3.500 | 3.560 | 54,422 | -0.44(-11.00%) |
Sep 23, 2009 | 4.000 | 4.150 | 3.890 | 4.000 | 15,323 | -0.07(-1.72%) |
Sep 22, 2009 | 3.980 | 4.200 | 3.750 | 4.070 | 58,970 | -0.12(-2.86%) |
Sep 21, 2009 | 3.750 | 4.200 | 3.630 | 4.190 | 88,134 | +0.42(+11.14%) |
Sep 18, 2009 | 3.380 | 3.770 | 3.320 | 3.770 | 62,675 | +0.39(+11.54%) |
Sep 17, 2009 | 3.380 | 3.380 | 3.300 | 3.380 | 17,712 | +0.04(+1.19%) |
Sep 16, 2009 | 3.390 | 3.390 | 3.300 | 3.340 | 12,819 | -0.04(-1.18%) |
Sep 15, 2009 | 3.300 | 3.380 | 3.300 | 3.380 | 24,715 | +0.05(+1.50%) |
Sep 14, 2009 | 3.300 | 3.350 | 3.220 | 3.330 | 23,551 | -0.03(-0.89%) |
Sep 11, 2009 | 3.345 | 3.360 | 3.310 | 3.360 | 12,035 | +0.03(+0.90%) |
Sep 10, 2009 | 3.280 | 3.330 | 3.200 | 3.330 | 26,434 | +0.09(+2.78%) |
Sep 09, 2009 | 3.170 | 3.250 | 3.080 | 3.240 | 34,116 | +0.06(+1.89%) |
Sep 08, 2009 | 3.150 | 3.190 | 3.070 | 3.180 | 19,831 | -0.01(-0.31%) |
Sep 04, 2009 | 3.070 | 3.200 | 3.040 | 3.190 | 6,961 | +0.17(+5.63%) |
Sep 03, 2009 | 3.050 | 3.078 | 3.020 | 3.020 | 5,132 | -0.01(-0.33%) |
Sep 02, 2009 | 3.180 | 3.180 | 3.000 | 3.030 | 23,591 | -0.10(-3.19%) |
Sep 01, 2009 | 3.230 | 3.300 | 2.860 | 3.130 | 53,302 | -0.17(-5.15%) |
Aug 31, 2009 | 3.380 | 3.410 | 3.300 | 3.300 | 24,689 | -0.03(-0.90%) |
Aug 28, 2009 | 3.200 | 3.600 | 3.200 | 3.330 | 100,191 | +0.13(+4.06%) |
Aug 27, 2009 | 3.240 | 3.260 | 3.150 | 3.200 | 27,068 | +0.01(+0.31%) |
Aug 26, 2009 | 3.300 | 3.320 | 3.150 | 3.190 | 20,298 | -0.07(-2.27%) |
Aug 25, 2009 | 3.350 | 3.500 | 3.230 | 3.264 | 52,146 | -0.03(-0.78%) |
Aug 24, 2009 | 3.330 | 3.600 | 3.160 | 3.290 | 113,595 | +0.02(+0.49%) |
Aug 21, 2009 | 3.500 | 3.840 | 3.170 | 3.274 | 176,612 | -0.22(-6.21%) |
Aug 20, 2009 | 2.610 | 3.680 | 2.600 | 3.491 | 254,787 | +0.79(+29.29%) |
Aug 19, 2009 | 2.760 | 2.760 | 2.620 | 2.700 | 18,130 | -0.06(-2.17%) |
Aug 18, 2009 | 3.000 | 3.000 | 2.720 | 2.760 | 34,207 | -0.18(-6.12%) |
Aug 17, 2009 | 3.060 | 3.060 | 2.750 | 2.940 | 86,742 | -0.25(-7.76%) |
Aug 14, 2009 | 2.720 | 3.750 | 2.720 | 3.187 | 364,844 | +0.52(+19.37%) |
Aug 13, 2009 | 2.050 | 2.750 | 2.000 | 2.670 | 232,400 | +0.74(+38.35%) |
Aug 12, 2009 | 1.900 | 1.930 | 1.900 | 1.930 | 8,100 | -0.02(-1.03%) |
Aug 11, 2009 | 1.890 | 1.960 | 1.880 | 1.950 | 19,316 | +0.04(+2.09%) |
Aug 10, 2009 | 1.960 | 1.967 | 1.890 | 1.910 | 61,950 | +0.00(+0.00%) |
Aug 07, 2009 | 1.950 | 1.950 | 1.900 | 1.910 | 17,677 | +0.02(+1.06%) |
Aug 06, 2009 | 1.900 | 1.960 | 1.890 | 1.890 | 7,375 | +0.00(+0.00%) |
Aug 05, 2009 | 1.910 | 1.920 | 1.890 | 1.890 | 6,602 | -0.02(-1.05%) |
Aug 04, 2009 | 1.920 | 1.970 | 1.890 | 1.910 | 9,014 | +0.01(+0.53%) |
Aug 03, 2009 | 1.880 | 2.000 | 1.880 | 1.900 | 10,781 | +0.01(+0.53%) |
Jul 31, 2009 | 1.900 | 1.950 | 1.880 | 1.890 | 15,718 | -0.03(-1.56%) |
Jul 30, 2009 | 1.880 | 1.950 | 1.880 | 1.920 | 9,302 | -0.03(-1.54%) |
Jul 29, 2009 | 1.910 | 1.950 | 1.860 | 1.950 | 13,621 | +0.09(+4.84%) |
Jul 28, 2009 | 1.840 | 1.958 | 1.840 | 1.860 | 11,447 | -0.04(-2.11%) |
Jul 27, 2009 | 1.945 | 1.990 | 1.870 | 1.900 | 14,167 | -0.09(-4.52%) |
Jul 24, 2009 | 1.924 | 2.000 | 1.910 | 1.990 | 2,388 | +0.02(+1.02%) |
Jul 23, 2009 | 1.980 | 1.980 | 1.965 | 1.970 | 6,000 | +0.02(+1.03%) |
Jul 22, 2009 | 1.970 | 1.970 | 1.910 | 1.950 | 3,213 | +0.02(+1.04%) |
Jul 21, 2009 | 1.900 | 1.980 | 1.890 | 1.930 | 3,215 | -0.02(-1.03%) |
Jul 20, 2009 | 1.870 | 1.970 | 1.860 | 1.950 | 4,300 | +0.01(+0.52%) |
Jul 17, 2009 | 1.780 | 1.980 | 1.780 | 1.940 | 4,088 | +0.11(+6.01%) |
Jul 16, 2009 | 1.990 | 1.990 | 1.610 | 1.830 | 46,785 | -0.09(-4.69%) |
Jul 15, 2009 | 1.920 | 2.000 | 1.920 | 1.920 | 7,863 | -0.02(-1.03%) |
Jul 14, 2009 | 1.940 | 2.000 | 1.913 | 1.940 | 6,739 | -0.01(-0.51%) |
Jul 13, 2009 | 1.990 | 2.040 | 1.930 | 1.950 | 5,459 | -0.05(-2.50%) |
Jul 10, 2009 | 2.040 | 2.040 | 2.000 | 2.000 | 5,447 | -0.02(-0.99%) |
Jul 09, 2009 | 2.010 | 2.050 | 2.010 | 2.020 | 2,347 | -0.02(-0.98%) |
Jul 08, 2009 | 2.010 | 2.050 | 2.010 | 2.040 | 2,200 | -0.01(-0.49%) |
Jul 07, 2009 | 2.010 | 2.050 | 2.010 | 2.050 | 4,158 | +0.04(+1.99%) |
Jul 06, 2009 | 2.000 | 2.094 | 2.000 | 2.010 | 7,900 | -0.01(-0.50%) |
Jul 02, 2009 | 2.060 | 2.060 | 2.020 | 2.020 | 4,809 | -0.03(-1.46%) |