Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.740 | 3.796 | 3.740 | 3.796 | 25,261 | +0.03(+0.86%) |
Sep 29, 2009 | 3.777 | 3.828 | 3.763 | 3.763 | 51,151 | +0.01(+0.25%) |
Sep 28, 2009 | 3.694 | 3.787 | 3.694 | 3.754 | 56,504 | +0.06(+1.64%) |
Sep 25, 2009 | 3.731 | 3.731 | 3.652 | 3.694 | 34,283 | -0.06(-1.49%) |
Sep 24, 2009 | 3.880 | 3.880 | 3.708 | 3.749 | 56,826 | -0.07(-1.94%) |
Sep 23, 2009 | 3.856 | 3.870 | 3.805 | 3.824 | 32,155 | -0.00(-0.12%) |
Sep 22, 2009 | 3.847 | 4.010 | 3.791 | 3.828 | 128,711 | -0.02(-0.48%) |
Sep 21, 2009 | 3.917 | 3.921 | 3.810 | 3.847 | 52,774 | -0.14(-3.50%) |
Sep 18, 2009 | 4.033 | 4.065 | 3.956 | 3.986 | 76,651 | -0.07(-1.61%) |
Sep 17, 2009 | 3.973 | 4.061 | 3.973 | 4.051 | 96,607 | +0.10(+2.59%) |
Sep 16, 2009 | 3.880 | 3.977 | 3.833 | 3.949 | 167,741 | +0.15(+3.91%) |
Sep 15, 2009 | 3.657 | 3.986 | 3.624 | 3.801 | 279,363 | +0.18(+4.87%) |
Sep 14, 2009 | 3.610 | 3.633 | 3.578 | 3.624 | 38,902 | -0.01(-0.26%) |
Sep 11, 2009 | 3.573 | 3.671 | 3.573 | 3.633 | 99,113 | +0.08(+2.36%) |
Sep 10, 2009 | 3.438 | 3.554 | 3.438 | 3.550 | 54,528 | +0.13(+3.66%) |
Sep 09, 2009 | 3.415 | 3.526 | 3.406 | 3.424 | 108,682 | +0.07(+1.94%) |
Sep 08, 2009 | 3.373 | 3.452 | 3.359 | 3.359 | 117,622 | +0.04(+1.12%) |
Sep 04, 2009 | 3.303 | 3.322 | 3.262 | 3.322 | 24,714 | +0.06(+1.71%) |
Sep 03, 2009 | 3.248 | 3.271 | 3.242 | 3.266 | 119,028 | +0.02(+0.72%) |
Sep 02, 2009 | 3.220 | 3.248 | 3.220 | 3.243 | 26,273 | +0.03(+1.01%) |
Sep 01, 2009 | 3.197 | 3.299 | 3.197 | 3.211 | 68,813 | -0.07(-2.26%) |
Aug 31, 2009 | 3.294 | 3.301 | 3.237 | 3.285 | 33,528 | -0.02(-0.54%) |
Aug 28, 2009 | 3.303 | 3.381 | 3.280 | 3.303 | 39,481 | -0.02(-0.72%) |
Aug 27, 2009 | 3.266 | 3.327 | 3.252 | 3.327 | 70,283 | +0.09(+2.73%) |
Aug 26, 2009 | 3.192 | 3.271 | 3.192 | 3.238 | 50,686 | -0.03(-0.99%) |
Aug 25, 2009 | 3.262 | 3.322 | 3.257 | 3.271 | 42,753 | +0.07(+2.03%) |
Aug 24, 2009 | 3.341 | 3.359 | 3.206 | 3.206 | 52,901 | +0.01(+0.44%) |
Aug 21, 2009 | 3.159 | 3.206 | 3.159 | 3.192 | 29,079 | +0.03(+0.92%) |
Aug 20, 2009 | 3.090 | 3.163 | 3.090 | 3.163 | 21,486 | +0.11(+3.62%) |
Aug 19, 2009 | 3.034 | 3.099 | 3.034 | 3.053 | 16,357 | -0.01(-0.45%) |
Aug 18, 2009 | 3.011 | 3.118 | 3.011 | 3.067 | 40,878 | +0.05(+1.53%) |
Aug 17, 2009 | 3.034 | 3.043 | 3.001 | 3.020 | 67,801 | -0.10(-3.12%) |
Aug 14, 2009 | 3.141 | 3.178 | 3.118 | 3.118 | 31,619 | -0.04(-1.18%) |
Aug 13, 2009 | 3.132 | 3.369 | 3.122 | 3.155 | 153,710 | +0.07(+2.41%) |
Aug 12, 2009 | 3.020 | 3.080 | 3.020 | 3.080 | 64,534 | +0.06(+2.00%) |
Aug 11, 2009 | 3.076 | 3.090 | 3.014 | 3.020 | 100,976 | -0.09(-2.98%) |
Aug 10, 2009 | 3.183 | 3.187 | 3.104 | 3.113 | 71,072 | -0.06(-1.90%) |
Aug 07, 2009 | 3.136 | 3.201 | 3.136 | 3.173 | 39,451 | +0.03(+0.89%) |
Aug 06, 2009 | 3.122 | 3.186 | 3.085 | 3.145 | 56,166 | +0.03(+1.04%) |
Aug 05, 2009 | 3.094 | 3.113 | 3.043 | 3.113 | 37,488 | +0.01(+0.29%) |
Aug 04, 2009 | 3.108 | 3.145 | 3.043 | 3.104 | 55,251 | +0.03(+1.07%) |
Aug 03, 2009 | 3.071 | 3.090 | 3.058 | 3.071 | 47,128 | +0.04(+1.23%) |
Jul 31, 2009 | 2.974 | 3.034 | 2.974 | 3.034 | 36,995 | +0.05(+1.56%) |
Jul 30, 2009 | 3.015 | 3.020 | 2.974 | 2.988 | 48,140 | +0.02(+0.78%) |
Jul 29, 2009 | 2.946 | 2.990 | 2.936 | 2.964 | 30,244 | -0.01(-0.31%) |
Jul 28, 2009 | 2.741 | 2.978 | 2.732 | 2.974 | 29,865 | -0.02(-0.78%) |
Jul 27, 2009 | 3.020 | 3.025 | 2.997 | 2.997 | 33,220 | -0.01(-0.46%) |
Jul 24, 2009 | 3.011 | 3.020 | 2.969 | 3.011 | 4,534 | +0.02(+0.78%) |
Jul 23, 2009 | 2.941 | 3.006 | 2.941 | 2.988 | 84,679 | +0.05(+1.74%) |
Jul 22, 2009 | 2.941 | 2.992 | 2.927 | 2.936 | 186,304 | +0.00(+0.00%) |
Jul 21, 2009 | 3.011 | 3.011 | 2.936 | 2.936 | 48,992 | -0.04(-1.25%) |
Jul 20, 2009 | 2.927 | 2.974 | 2.881 | 2.974 | 47,869 | +0.09(+3.23%) |
Jul 17, 2009 | 2.867 | 2.881 | 2.853 | 2.881 | 32,652 | +0.05(+1.64%) |
Jul 16, 2009 | 2.802 | 2.834 | 2.802 | 2.834 | 29,247 | +0.02(+0.83%) |
Jul 15, 2009 | 2.811 | 2.811 | 2.764 | 2.811 | 161,064 | +0.07(+2.72%) |
Jul 14, 2009 | 2.741 | 2.816 | 2.737 | 2.737 | 75,153 | -0.01(-0.51%) |
Jul 13, 2009 | 2.774 | 2.780 | 2.746 | 2.751 | 181,184 | -0.03(-1.00%) |
Jul 10, 2009 | 2.792 | 2.792 | 2.760 | 2.778 | 32,751 | -0.06(-1.97%) |
Jul 09, 2009 | 2.802 | 2.834 | 2.792 | 2.834 | 52,035 | +0.08(+3.04%) |
Jul 08, 2009 | 2.797 | 2.797 | 2.741 | 2.751 | 46,790 | -0.03(-1.00%) |
Jul 07, 2009 | 2.843 | 2.843 | 2.778 | 2.778 | 40,389 | -0.06(-1.97%) |
Jul 06, 2009 | 2.713 | 2.949 | 2.699 | 2.834 | 102,804 | -0.17(-5.72%) |
Jul 02, 2009 | 3.020 | 3.021 | 2.969 | 3.006 | 51,510 | -0.02(-0.77%) |