Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.506 | 3.700 | 3.346 | 3.532 | 108,840 | +0.05(+1.53%) |
Sep 29, 2009 | 3.629 | 3.629 | 3.328 | 3.479 | 46,951 | -0.03(-0.76%) |
Sep 28, 2009 | 3.541 | 3.594 | 3.488 | 3.506 | 35,782 | -0.02(-0.50%) |
Sep 25, 2009 | 3.709 | 3.780 | 3.488 | 3.523 | 31,762 | -0.12(-3.40%) |
Sep 24, 2009 | 3.523 | 3.700 | 3.497 | 3.647 | 42,408 | +0.14(+4.04%) |
Sep 23, 2009 | 3.612 | 3.753 | 3.497 | 3.506 | 59,069 | -0.10(-2.70%) |
Sep 22, 2009 | 3.585 | 3.691 | 3.514 | 3.603 | 22,423 | +0.04(+0.99%) |
Sep 21, 2009 | 3.629 | 3.798 | 3.497 | 3.567 | 20,225 | -0.08(-2.18%) |
Sep 18, 2009 | 3.603 | 3.647 | 3.576 | 3.647 | 93,403 | +0.03(+0.73%) |
Sep 17, 2009 | 3.647 | 3.674 | 3.550 | 3.621 | 8,564 | -0.04(-0.97%) |
Sep 16, 2009 | 3.417 | 3.656 | 3.417 | 3.656 | 65,403 | +0.12(+3.51%) |
Sep 15, 2009 | 3.461 | 3.541 | 3.328 | 3.532 | 37,485 | +0.06(+1.79%) |
Sep 14, 2009 | 3.435 | 3.532 | 3.373 | 3.470 | 23,002 | +0.02(+0.51%) |
Sep 11, 2009 | 3.514 | 3.523 | 3.364 | 3.452 | 10,802 | -0.05(-1.52%) |
Sep 10, 2009 | 3.364 | 3.514 | 3.364 | 3.506 | 21,451 | +0.14(+4.21%) |
Sep 09, 2009 | 3.417 | 3.417 | 3.337 | 3.364 | 17,634 | -0.08(-2.31%) |
Sep 08, 2009 | 3.435 | 3.532 | 3.408 | 3.444 | 21,468 | -0.09(-2.51%) |
Sep 04, 2009 | 3.444 | 3.559 | 3.337 | 3.532 | 16,203 | -0.02(-0.50%) |
Sep 03, 2009 | 3.470 | 3.550 | 3.470 | 3.550 | 26,710 | +0.03(+0.75%) |
Sep 02, 2009 | 3.435 | 3.576 | 3.435 | 3.523 | 16,268 | +0.10(+2.84%) |
Sep 01, 2009 | 3.506 | 3.585 | 3.355 | 3.426 | 85,191 | -0.10(-2.76%) |
Aug 31, 2009 | 3.497 | 3.550 | 3.497 | 3.523 | 54,704 | +0.01(+0.25%) |
Aug 28, 2009 | 3.576 | 3.576 | 3.395 | 3.514 | 27,064 | -0.07(-1.98%) |
Aug 27, 2009 | 3.532 | 3.585 | 3.479 | 3.585 | 31,182 | +0.04(+1.00%) |
Aug 26, 2009 | 3.532 | 3.603 | 3.390 | 3.550 | 46,671 | +0.01(+0.25%) |
Aug 25, 2009 | 3.444 | 3.567 | 3.399 | 3.541 | 46,480 | +0.12(+3.36%) |
Aug 24, 2009 | 3.408 | 3.444 | 3.373 | 3.426 | 26,432 | +0.04(+1.31%) |
Aug 21, 2009 | 3.399 | 3.426 | 3.320 | 3.382 | 100,138 | -0.01(-0.26%) |
Aug 20, 2009 | 3.355 | 3.408 | 3.355 | 3.390 | 53,718 | +0.04(+1.32%) |
Aug 19, 2009 | 3.213 | 3.390 | 3.213 | 3.346 | 26,609 | +0.04(+1.34%) |
Aug 18, 2009 | 3.196 | 3.435 | 3.098 | 3.302 | 64,466 | +0.11(+3.32%) |
Aug 17, 2009 | 3.098 | 3.337 | 3.098 | 3.196 | 40,136 | +0.04(+1.12%) |
Aug 14, 2009 | 3.311 | 3.311 | 3.151 | 3.160 | 37,594 | -0.14(-4.29%) |
Aug 13, 2009 | 3.134 | 3.328 | 3.134 | 3.302 | 50,858 | -0.01(-0.27%) |
Aug 12, 2009 | 3.072 | 3.408 | 3.072 | 3.311 | 92,829 | +0.25(+8.09%) |
Aug 11, 2009 | 3.063 | 3.116 | 3.063 | 3.063 | 38,632 | -0.01(-0.29%) |
Aug 10, 2009 | 3.027 | 3.098 | 2.966 | 3.072 | 20,666 | +0.00(+0.00%) |
Aug 07, 2009 | 3.019 | 3.134 | 2.983 | 3.072 | 71,595 | +0.10(+3.27%) |
Aug 06, 2009 | 3.045 | 3.116 | 2.966 | 2.974 | 47,529 | -0.06(-2.04%) |
Aug 05, 2009 | 3.089 | 3.107 | 3.010 | 3.036 | 49,725 | -0.06(-2.00%) |
Aug 04, 2009 | 3.089 | 3.125 | 3.081 | 3.098 | 52,713 | -0.01(-0.29%) |
Aug 03, 2009 | 3.054 | 3.134 | 2.939 | 3.107 | 62,323 | +0.02(+0.57%) |
Jul 31, 2009 | 3.125 | 3.143 | 3.063 | 3.089 | 100,405 | -0.05(-1.69%) |
Jul 30, 2009 | 3.098 | 3.143 | 3.054 | 3.143 | 142,499 | +0.08(+2.60%) |
Jul 29, 2009 | 2.948 | 3.089 | 2.948 | 3.063 | 47,186 | +0.12(+4.22%) |
Jul 28, 2009 | 2.921 | 2.983 | 2.912 | 2.939 | 87,635 | +0.01(+0.30%) |
Jul 27, 2009 | 2.797 | 2.948 | 2.771 | 2.930 | 55,409 | +0.12(+4.42%) |
Jul 24, 2009 | 2.682 | 2.868 | 2.656 | 2.806 | 97,002 | +0.05(+1.93%) |
Jul 23, 2009 | 2.656 | 2.797 | 2.656 | 2.753 | 136,061 | +0.08(+2.98%) |
Jul 22, 2009 | 2.611 | 2.673 | 2.611 | 2.673 | 64,168 | +0.02(+0.67%) |
Jul 21, 2009 | 2.549 | 2.665 | 2.523 | 2.656 | 38,012 | +0.12(+4.53%) |
Jul 20, 2009 | 2.514 | 2.567 | 2.487 | 2.541 | 39,130 | +0.04(+1.41%) |
Jul 17, 2009 | 2.443 | 2.523 | 2.417 | 2.505 | 63,368 | +0.07(+2.91%) |
Jul 16, 2009 | 2.381 | 2.461 | 2.359 | 2.434 | 214,216 | +0.04(+1.85%) |
Jul 15, 2009 | 2.381 | 2.390 | 2.107 | 2.390 | 76,283 | +0.00(+0.00%) |
Jul 14, 2009 | 2.372 | 2.390 | 2.372 | 2.390 | 26,528 | +0.00(+0.00%) |
Jul 13, 2009 | 2.381 | 2.390 | 2.364 | 2.390 | 44,241 | -0.01(-0.37%) |
Jul 10, 2009 | 2.293 | 2.399 | 2.257 | 2.399 | 57,109 | +0.07(+3.04%) |
Jul 09, 2009 | 2.399 | 2.514 | 2.302 | 2.328 | 152,674 | -0.06(-2.59%) |
Jul 08, 2009 | 2.310 | 2.470 | 2.310 | 2.390 | 42,602 | +0.09(+3.85%) |
Jul 07, 2009 | 2.302 | 2.372 | 2.293 | 2.302 | 58,564 | -0.01(-0.38%) |
Jul 06, 2009 | 2.426 | 2.629 | 2.018 | 2.310 | 182,372 | -0.11(-4.40%) |
Jul 02, 2009 | 2.638 | 2.665 | 2.417 | 2.417 | 124,383 | -0.22(-8.39%) |