Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.180 | 3.265 | 3.169 | 3.224 | 274,247 | +0.04(+1.29%) |
Sep 29, 2009 | 3.199 | 3.213 | 3.172 | 3.183 | 115,459 | -0.01(-0.43%) |
Sep 28, 2009 | 3.202 | 3.238 | 3.180 | 3.197 | 204,643 | +0.03(+1.04%) |
Sep 25, 2009 | 3.191 | 3.191 | 3.142 | 3.164 | 74,490 | -0.01(-0.35%) |
Sep 24, 2009 | 3.212 | 3.238 | 3.154 | 3.175 | 286,289 | -0.04(-1.11%) |
Sep 23, 2009 | 3.254 | 3.268 | 3.210 | 3.210 | 141,786 | -0.02(-0.76%) |
Sep 22, 2009 | 3.235 | 3.249 | 3.188 | 3.235 | 334,831 | +0.04(+1.29%) |
Sep 21, 2009 | 3.172 | 3.202 | 3.054 | 3.194 | 283,572 | -0.02(-0.77%) |
Sep 18, 2009 | 3.177 | 3.230 | 3.161 | 3.219 | 278,995 | +0.07(+2.09%) |
Sep 17, 2009 | 3.098 | 3.186 | 3.098 | 3.153 | 161,569 | +0.05(+1.59%) |
Sep 16, 2009 | 3.128 | 3.158 | 3.079 | 3.103 | 141,054 | +0.00(+0.09%) |
Sep 15, 2009 | 3.109 | 3.136 | 3.057 | 3.101 | 230,580 | -0.01(-0.44%) |
Sep 14, 2009 | 3.051 | 3.114 | 3.015 | 3.114 | 124,224 | +0.06(+1.89%) |
Sep 11, 2009 | 3.068 | 3.068 | 3.029 | 3.057 | 62,241 | +0.01(+0.27%) |
Sep 10, 2009 | 3.040 | 3.048 | 2.996 | 3.048 | 85,127 | +0.02(+0.63%) |
Sep 09, 2009 | 3.007 | 3.029 | 2.994 | 3.029 | 87,592 | +0.05(+1.75%) |
Sep 08, 2009 | 2.955 | 2.996 | 2.955 | 2.977 | 59,590 | +0.03(+1.12%) |
Sep 04, 2009 | 2.908 | 2.952 | 2.889 | 2.944 | 100,916 | +0.03(+1.13%) |
Sep 03, 2009 | 2.919 | 2.919 | 2.864 | 2.911 | 87,501 | +0.03(+1.15%) |
Sep 02, 2009 | 2.840 | 2.889 | 2.840 | 2.878 | 64,804 | +0.01(+0.25%) |
Sep 01, 2009 | 2.884 | 2.938 | 2.859 | 2.871 | 149,928 | -0.05(-1.66%) |
Aug 31, 2009 | 2.928 | 2.938 | 2.897 | 2.919 | 127,923 | -0.02(-0.65%) |
Aug 28, 2009 | 2.938 | 2.940 | 2.900 | 2.938 | 67,878 | +0.01(+0.19%) |
Aug 27, 2009 | 2.930 | 2.958 | 2.903 | 2.933 | 100,053 | +0.00(+0.00%) |
Aug 26, 2009 | 2.947 | 2.966 | 2.905 | 2.933 | 125,262 | -0.01(-0.19%) |
Aug 25, 2009 | 2.922 | 2.993 | 2.897 | 2.938 | 170,800 | +0.00(+0.00%) |
Aug 24, 2009 | 2.966 | 2.966 | 2.911 | 2.938 | 111,563 | +0.01(+0.28%) |
Aug 21, 2009 | 2.884 | 2.930 | 2.884 | 2.930 | 110,234 | +0.05(+1.62%) |
Aug 20, 2009 | 2.820 | 2.884 | 2.820 | 2.884 | 104,801 | +0.03(+0.96%) |
Aug 19, 2009 | 2.834 | 2.856 | 2.798 | 2.856 | 84,613 | +0.03(+1.04%) |
Aug 18, 2009 | 2.815 | 2.863 | 2.815 | 2.827 | 98,050 | -0.03(-1.03%) |
Aug 17, 2009 | 2.925 | 2.925 | 2.815 | 2.856 | 90,490 | -0.10(-3.35%) |
Aug 14, 2009 | 2.955 | 2.960 | 2.915 | 2.955 | 115,710 | -0.03(-1.10%) |
Aug 13, 2009 | 2.966 | 3.018 | 2.958 | 2.988 | 92,457 | +0.04(+1.30%) |
Aug 12, 2009 | 2.941 | 2.960 | 2.911 | 2.949 | 74,101 | +0.01(+0.19%) |
Aug 11, 2009 | 2.922 | 2.944 | 2.889 | 2.944 | 60,129 | +0.02(+0.66%) |
Aug 10, 2009 | 2.977 | 2.977 | 2.914 | 2.925 | 111,934 | -0.04(-1.21%) |
Aug 07, 2009 | 2.980 | 2.993 | 2.952 | 2.960 | 116,038 | -0.02(-0.65%) |
Aug 06, 2009 | 3.002 | 3.002 | 2.928 | 2.980 | 70,128 | +0.01(+0.37%) |
Aug 05, 2009 | 2.974 | 2.974 | 2.903 | 2.969 | 108,970 | -0.02(-0.73%) |
Aug 04, 2009 | 2.958 | 2.991 | 2.919 | 2.991 | 180,675 | +0.05(+1.78%) |
Aug 03, 2009 | 2.906 | 2.955 | 2.906 | 2.938 | 121,129 | +0.03(+1.13%) |
Jul 31, 2009 | 2.884 | 2.906 | 2.867 | 2.906 | 97,558 | +0.04(+1.34%) |
Jul 30, 2009 | 2.856 | 2.895 | 2.856 | 2.867 | 121,952 | +0.01(+0.48%) |
Jul 29, 2009 | 2.884 | 2.884 | 2.845 | 2.853 | 40,051 | -0.03(-0.95%) |
Jul 28, 2009 | 2.884 | 2.892 | 2.837 | 2.881 | 252,271 | -0.05(-1.78%) |
Jul 27, 2009 | 2.878 | 2.933 | 2.864 | 2.933 | 157,396 | +0.02(+0.66%) |
Jul 24, 2009 | 2.884 | 2.914 | 2.842 | 2.914 | 2,075 | -0.01(-0.19%) |
Jul 23, 2009 | 2.864 | 2.928 | 2.864 | 2.919 | 174,536 | +0.05(+1.92%) |
Jul 22, 2009 | 2.856 | 2.864 | 2.826 | 2.864 | 292,363 | +0.01(+0.19%) |
Jul 21, 2009 | 2.875 | 2.875 | 2.820 | 2.859 | 113,606 | +0.03(+0.97%) |
Jul 20, 2009 | 2.807 | 2.851 | 2.807 | 2.831 | 107,867 | +0.03(+0.98%) |
Jul 17, 2009 | 2.804 | 2.815 | 2.768 | 2.804 | 41,296 | +0.02(+0.59%) |
Jul 16, 2009 | 2.809 | 2.809 | 2.774 | 2.787 | 71,344 | +0.00(+0.00%) |
Jul 15, 2009 | 2.776 | 2.787 | 2.754 | 2.787 | 63,555 | +0.07(+2.63%) |
Jul 14, 2009 | 2.719 | 2.724 | 2.697 | 2.716 | 86,743 | +0.03(+1.02%) |
Jul 13, 2009 | 2.645 | 2.691 | 2.645 | 2.689 | 81,613 | +0.02(+0.93%) |
Jul 10, 2009 | 2.689 | 2.689 | 2.639 | 2.664 | 84,988 | -0.01(-0.31%) |
Jul 09, 2009 | 2.700 | 2.700 | 2.656 | 2.672 | 66,144 | +0.01(+0.52%) |
Jul 08, 2009 | 2.678 | 2.678 | 2.623 | 2.658 | 108,428 | -0.02(-0.72%) |
Jul 07, 2009 | 2.760 | 2.760 | 2.661 | 2.678 | 132,333 | -0.05(-2.01%) |
Jul 06, 2009 | 2.733 | 2.733 | 2.683 | 2.733 | 46,532 | -0.01(-0.40%) |
Jul 02, 2009 | 2.812 | 2.812 | 2.724 | 2.744 | 72,601 | -0.07(-2.44%) |