Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.468 | 3.500 | 3.443 | 3.451 | 76,979 | -0.02(-0.47%) |
Sep 29, 2009 | 3.459 | 3.504 | 3.435 | 3.468 | 39,524 | +0.07(+2.17%) |
Sep 28, 2009 | 3.361 | 3.410 | 3.328 | 3.394 | 47,423 | +0.07(+2.22%) |
Sep 25, 2009 | 3.427 | 3.439 | 3.295 | 3.320 | 121,529 | -0.11(-3.11%) |
Sep 24, 2009 | 3.517 | 3.517 | 3.410 | 3.427 | 63,924 | -0.09(-2.56%) |
Sep 23, 2009 | 3.541 | 3.599 | 3.517 | 3.517 | 44,893 | -0.06(-1.61%) |
Sep 22, 2009 | 3.582 | 3.628 | 3.541 | 3.574 | 54,667 | -0.03(-0.91%) |
Sep 21, 2009 | 3.599 | 3.640 | 3.500 | 3.607 | 34,841 | +0.00(+0.00%) |
Sep 18, 2009 | 3.623 | 3.648 | 3.607 | 3.607 | 19,862 | -0.01(-0.23%) |
Sep 17, 2009 | 3.713 | 3.730 | 3.607 | 3.615 | 66,056 | -0.07(-2.00%) |
Sep 16, 2009 | 3.779 | 3.779 | 3.631 | 3.689 | 51,280 | +0.05(+1.35%) |
Sep 15, 2009 | 3.599 | 3.689 | 3.599 | 3.640 | 60,988 | +0.03(+0.91%) |
Sep 14, 2009 | 3.615 | 3.672 | 3.541 | 3.607 | 82,941 | -0.17(-4.56%) |
Sep 11, 2009 | 3.730 | 3.812 | 3.697 | 3.779 | 37,499 | +0.04(+1.10%) |
Sep 10, 2009 | 3.828 | 3.845 | 3.697 | 3.738 | 69,554 | -0.09(-2.36%) |
Sep 09, 2009 | 3.836 | 3.894 | 3.737 | 3.828 | 52,407 | +0.02(+0.65%) |
Sep 08, 2009 | 3.828 | 3.836 | 3.722 | 3.804 | 58,734 | +0.00(+0.00%) |
Sep 04, 2009 | 3.771 | 3.812 | 3.713 | 3.804 | 22,382 | +0.08(+2.20%) |
Sep 03, 2009 | 3.615 | 3.730 | 3.615 | 3.722 | 34,109 | +0.17(+4.85%) |
Sep 02, 2009 | 3.500 | 3.599 | 3.484 | 3.549 | 45,513 | +0.10(+2.85%) |
Sep 01, 2009 | 3.549 | 3.599 | 3.451 | 3.451 | 55,549 | -0.03(-0.94%) |
Aug 31, 2009 | 3.402 | 3.484 | 3.402 | 3.484 | 42,735 | +0.06(+1.67%) |
Aug 28, 2009 | 3.509 | 3.509 | 3.394 | 3.427 | 19,204 | -0.02(-0.71%) |
Aug 27, 2009 | 3.394 | 3.519 | 3.377 | 3.451 | 11,609 | +0.08(+2.43%) |
Aug 26, 2009 | 3.410 | 3.541 | 3.361 | 3.369 | 52,076 | +0.01(+0.24%) |
Aug 25, 2009 | 3.377 | 3.558 | 3.361 | 3.361 | 15,968 | +0.03(+0.99%) |
Aug 24, 2009 | 3.386 | 3.418 | 3.328 | 3.328 | 66,153 | -0.14(-4.02%) |
Aug 21, 2009 | 3.459 | 3.486 | 3.443 | 3.468 | 97,525 | +0.02(+0.71%) |
Aug 20, 2009 | 3.443 | 3.525 | 3.427 | 3.443 | 57,222 | +0.01(+0.24%) |
Aug 19, 2009 | 3.377 | 3.459 | 3.377 | 3.435 | 19,287 | -0.01(-0.24%) |
Aug 18, 2009 | 3.459 | 3.476 | 3.427 | 3.443 | 58,432 | +0.09(+2.69%) |
Aug 17, 2009 | 3.492 | 3.492 | 3.336 | 3.353 | 24,478 | -0.13(-3.76%) |
Aug 14, 2009 | 3.476 | 3.525 | 3.451 | 3.484 | 34,717 | +0.00(+0.00%) |
Aug 13, 2009 | 3.525 | 3.558 | 3.451 | 3.484 | 18,816 | -0.04(-1.16%) |
Aug 12, 2009 | 3.582 | 3.582 | 3.460 | 3.525 | 44,293 | -0.11(-2.93%) |
Aug 11, 2009 | 3.746 | 3.746 | 3.574 | 3.631 | 60,054 | -0.19(-5.05%) |
Aug 10, 2009 | 3.943 | 3.943 | 3.746 | 3.824 | 18,877 | -0.13(-3.21%) |
Aug 07, 2009 | 3.927 | 3.976 | 3.869 | 3.951 | 46,848 | +0.08(+2.12%) |
Aug 06, 2009 | 3.951 | 3.951 | 3.853 | 3.869 | 16,399 | -0.07(-1.67%) |
Aug 05, 2009 | 4.017 | 4.017 | 3.787 | 3.935 | 18,660 | -0.06(-1.44%) |
Aug 04, 2009 | 3.935 | 4.000 | 3.877 | 3.992 | 53,053 | -0.09(-2.21%) |
Aug 03, 2009 | 4.017 | 4.091 | 3.959 | 4.082 | 79,112 | +0.08(+2.05%) |
Jul 31, 2009 | 3.980 | 4.009 | 3.976 | 4.000 | 12,190 | +0.02(+0.41%) |
Jul 30, 2009 | 3.968 | 4.016 | 3.968 | 3.984 | 7,460 | +0.03(+0.66%) |
Jul 29, 2009 | 4.041 | 4.074 | 3.958 | 3.958 | 9,574 | -0.05(-1.26%) |
Jul 28, 2009 | 4.066 | 4.091 | 3.976 | 4.009 | 15,440 | -0.00(-0.00%) |
Jul 27, 2009 | 3.968 | 4.033 | 3.935 | 4.009 | 89,806 | +0.28(+7.47%) |
Jul 24, 2009 | 3.681 | 3.730 | 3.672 | 3.730 | 9,699 | +0.05(+1.34%) |
Jul 23, 2009 | 3.730 | 3.845 | 3.648 | 3.681 | 32,003 | -0.05(-1.32%) |
Jul 22, 2009 | 3.795 | 3.845 | 3.697 | 3.730 | 14,938 | -0.11(-2.78%) |
Jul 21, 2009 | 3.853 | 3.853 | 3.787 | 3.836 | 11,330 | +0.02(+0.65%) |
Jul 20, 2009 | 3.689 | 3.812 | 3.689 | 3.812 | 73,634 | +0.08(+2.20%) |
Jul 17, 2009 | 3.640 | 3.746 | 3.640 | 3.730 | 27,581 | +0.06(+1.56%) |
Jul 16, 2009 | 3.664 | 3.705 | 3.615 | 3.672 | 16,344 | -0.02(-0.44%) |
Jul 15, 2009 | 3.689 | 3.713 | 3.566 | 3.689 | 53,280 | +0.16(+4.65%) |
Jul 14, 2009 | 3.500 | 3.566 | 3.492 | 3.525 | 20,241 | +0.00(+0.00%) |
Jul 13, 2009 | 3.443 | 3.541 | 3.377 | 3.525 | 25,538 | +0.04(+1.18%) |
Jul 10, 2009 | 3.459 | 3.492 | 3.386 | 3.484 | 64,872 | +0.02(+0.71%) |
Jul 09, 2009 | 3.451 | 3.492 | 3.410 | 3.459 | 103,575 | -0.13(-3.65%) |
Jul 08, 2009 | 3.713 | 3.713 | 3.410 | 3.590 | 58,012 | -0.13(-3.52%) |
Jul 07, 2009 | 3.886 | 3.888 | 3.722 | 3.722 | 42,649 | -0.18(-4.62%) |
Jul 06, 2009 | 3.992 | 3.992 | 3.795 | 3.902 | 64,800 | -0.07(-1.86%) |
Jul 02, 2009 | 4.000 | 4.091 | 3.902 | 3.976 | 68,605 | +0.01(+0.21%) |