Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.751 | 3.839 | 3.703 | 3.748 | 3,810,665 | -0.01(-0.23%) |
Sep 29, 2009 | 3.762 | 3.762 | 3.717 | 3.756 | 1,108,624 | -0.00(-0.05%) |
Sep 28, 2009 | 3.751 | 3.784 | 3.700 | 3.758 | 635,226 | +0.04(+0.96%) |
Sep 25, 2009 | 3.702 | 3.777 | 3.676 | 3.722 | 770,573 | +0.00(+0.00%) |
Sep 24, 2009 | 3.666 | 3.782 | 3.666 | 3.722 | 879,303 | +0.06(+1.63%) |
Sep 23, 2009 | 3.779 | 3.828 | 3.662 | 3.662 | 992,174 | -0.09(-2.41%) |
Sep 22, 2009 | 3.676 | 3.825 | 3.597 | 3.753 | 1,861,500 | +0.17(+4.77%) |
Sep 21, 2009 | 3.633 | 3.633 | 3.531 | 3.582 | 833,275 | -0.10(-2.69%) |
Sep 18, 2009 | 3.543 | 3.722 | 3.531 | 3.681 | 4,385,927 | +0.14(+4.01%) |
Sep 17, 2009 | 3.543 | 3.565 | 3.452 | 3.539 | 1,924,460 | +0.02(+0.44%) |
Sep 16, 2009 | 3.479 | 3.589 | 3.454 | 3.524 | 13,956,007 | +0.07(+1.98%) |
Sep 15, 2009 | 3.445 | 3.517 | 3.385 | 3.456 | 526,362 | +0.00(+0.05%) |
Sep 14, 2009 | 3.447 | 3.572 | 3.420 | 3.454 | 408,023 | -0.05(-1.37%) |
Sep 11, 2009 | 3.488 | 3.541 | 3.453 | 3.502 | 398,203 | -0.06(-1.73%) |
Sep 10, 2009 | 3.539 | 3.589 | 3.459 | 3.563 | 203,663 | +0.01(+0.29%) |
Sep 09, 2009 | 3.438 | 3.606 | 3.430 | 3.553 | 155,647 | +0.06(+1.81%) |
Sep 08, 2009 | 3.474 | 3.517 | 3.408 | 3.490 | 230,192 | +0.04(+1.09%) |
Sep 04, 2009 | 3.409 | 3.468 | 3.368 | 3.452 | 243,556 | -0.03(-0.98%) |
Sep 03, 2009 | 3.473 | 3.495 | 3.360 | 3.486 | 250,252 | +0.03(+0.89%) |
Sep 02, 2009 | 3.362 | 3.510 | 3.344 | 3.456 | 910,002 | +0.09(+2.75%) |
Sep 01, 2009 | 3.421 | 3.524 | 3.344 | 3.363 | 831,784 | -0.10(-2.86%) |
Aug 31, 2009 | 3.515 | 3.548 | 3.389 | 3.462 | 961,428 | -0.09(-2.64%) |
Aug 28, 2009 | 3.637 | 3.664 | 3.450 | 3.556 | 498,616 | -0.06(-1.70%) |
Aug 27, 2009 | 3.676 | 3.676 | 3.536 | 3.618 | 423,989 | -0.05(-1.26%) |
Aug 26, 2009 | 3.650 | 3.743 | 3.616 | 3.664 | 173,572 | -0.00(-0.05%) |
Aug 25, 2009 | 3.705 | 3.754 | 3.635 | 3.666 | 190,796 | -0.03(-0.74%) |
Aug 24, 2009 | 3.775 | 3.794 | 3.673 | 3.693 | 228,595 | -0.06(-1.64%) |
Aug 21, 2009 | 3.686 | 3.815 | 3.603 | 3.755 | 534,070 | +0.11(+3.05%) |
Aug 20, 2009 | 3.592 | 3.671 | 3.560 | 3.644 | 241,573 | +0.03(+0.90%) |
Aug 19, 2009 | 3.454 | 3.650 | 3.454 | 3.611 | 118,473 | +0.07(+1.93%) |
Aug 18, 2009 | 3.526 | 3.599 | 3.491 | 3.543 | 182,298 | +0.03(+0.73%) |
Aug 17, 2009 | 3.509 | 3.533 | 3.435 | 3.517 | 225,999 | -0.04(-1.25%) |
Aug 14, 2009 | 3.700 | 3.739 | 3.474 | 3.562 | 718,755 | -0.15(-3.96%) |
Aug 13, 2009 | 3.746 | 3.746 | 3.630 | 3.709 | 346,367 | -0.01(-0.23%) |
Aug 12, 2009 | 3.635 | 3.804 | 3.576 | 3.717 | 267,763 | +0.08(+2.16%) |
Aug 11, 2009 | 3.743 | 3.763 | 3.615 | 3.639 | 129,211 | -0.16(-4.23%) |
Aug 10, 2009 | 3.739 | 3.835 | 3.715 | 3.799 | 272,506 | +0.03(+0.68%) |
Aug 07, 2009 | 3.721 | 3.886 | 3.645 | 3.774 | 393,618 | +0.12(+3.18%) |
Aug 06, 2009 | 3.628 | 3.676 | 3.587 | 3.657 | 432,042 | +0.06(+1.57%) |
Aug 05, 2009 | 3.721 | 3.721 | 3.568 | 3.601 | 268,090 | -0.15(-4.05%) |
Aug 04, 2009 | 3.702 | 3.756 | 3.676 | 3.753 | 380,599 | +0.04(+1.01%) |
Aug 03, 2009 | 3.739 | 3.804 | 3.676 | 3.715 | 392,501 | -0.01(-0.14%) |
Jul 31, 2009 | 3.678 | 3.837 | 3.645 | 3.721 | 432,832 | +0.02(+0.46%) |
Jul 30, 2009 | 3.709 | 3.756 | 3.620 | 3.703 | 382,792 | +0.04(+1.12%) |
Jul 29, 2009 | 3.575 | 3.674 | 3.560 | 3.662 | 240,480 | +0.01(+0.28%) |
Jul 28, 2009 | 3.604 | 3.668 | 3.543 | 3.652 | 330,184 | +0.03(+0.80%) |
Jul 27, 2009 | 3.587 | 3.632 | 3.529 | 3.623 | 256,037 | +0.05(+1.34%) |
Jul 24, 2009 | 3.544 | 3.589 | 3.490 | 3.575 | 247,597 | -0.01(-0.19%) |
Jul 23, 2009 | 3.476 | 3.589 | 3.461 | 3.582 | 479,287 | +0.11(+3.05%) |
Jul 22, 2009 | 3.469 | 3.541 | 3.406 | 3.476 | 251,019 | -0.03(-0.93%) |
Jul 21, 2009 | 3.603 | 3.603 | 3.464 | 3.509 | 194,340 | -0.06(-1.82%) |
Jul 20, 2009 | 3.568 | 3.603 | 3.474 | 3.574 | 395,495 | +0.03(+0.97%) |
Jul 17, 2009 | 3.591 | 3.645 | 3.521 | 3.539 | 502,745 | -0.04(-1.24%) |
Jul 16, 2009 | 3.558 | 3.591 | 3.493 | 3.584 | 386,693 | +0.02(+0.43%) |
Jul 15, 2009 | 3.562 | 3.589 | 3.509 | 3.568 | 468,099 | +0.04(+1.26%) |
Jul 14, 2009 | 3.486 | 3.533 | 3.394 | 3.524 | 273,740 | +0.05(+1.33%) |
Jul 13, 2009 | 3.291 | 3.500 | 3.257 | 3.478 | 683,138 | +0.15(+4.41%) |
Jul 10, 2009 | 3.238 | 3.346 | 3.218 | 3.331 | 199,294 | +0.08(+2.58%) |
Jul 09, 2009 | 3.309 | 3.351 | 3.247 | 3.247 | 277,536 | -0.04(-1.20%) |
Jul 08, 2009 | 3.274 | 3.310 | 3.170 | 3.286 | 519,893 | +0.04(+1.10%) |
Jul 07, 2009 | 3.285 | 3.290 | 3.183 | 3.250 | 613,458 | -0.03(-0.78%) |
Jul 06, 2009 | 3.189 | 3.303 | 3.160 | 3.276 | 325,196 | +0.09(+2.68%) |
Jul 02, 2009 | 3.269 | 3.273 | 3.163 | 3.191 | 307,428 | -0.14(-4.06%) |