Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.103 | 3.186 | 3.092 | 3.145 | 281,100 | +0.04(+1.29%) |
Sep 29, 2009 | 3.121 | 3.135 | 3.095 | 3.105 | 118,344 | -0.01(-0.43%) |
Sep 28, 2009 | 3.124 | 3.159 | 3.103 | 3.119 | 209,757 | +0.03(+1.04%) |
Sep 25, 2009 | 3.113 | 3.113 | 3.065 | 3.087 | 76,352 | -0.01(-0.35%) |
Sep 24, 2009 | 3.133 | 3.159 | 3.077 | 3.097 | 293,443 | -0.03(-1.11%) |
Sep 23, 2009 | 3.175 | 3.188 | 3.132 | 3.132 | 145,329 | -0.02(-0.76%) |
Sep 22, 2009 | 3.156 | 3.170 | 3.111 | 3.156 | 343,199 | +0.04(+1.29%) |
Sep 21, 2009 | 3.095 | 3.124 | 2.979 | 3.116 | 290,659 | -0.02(-0.77%) |
Sep 18, 2009 | 3.100 | 3.151 | 3.084 | 3.140 | 285,967 | +0.06(+2.09%) |
Sep 17, 2009 | 3.022 | 3.108 | 3.022 | 3.076 | 165,607 | +0.05(+1.59%) |
Sep 16, 2009 | 3.052 | 3.081 | 3.004 | 3.028 | 144,579 | +0.00(+0.09%) |
Sep 15, 2009 | 3.033 | 3.060 | 2.982 | 3.025 | 236,342 | -0.01(-0.44%) |
Sep 14, 2009 | 2.977 | 3.038 | 2.942 | 3.038 | 127,328 | +0.06(+1.89%) |
Sep 11, 2009 | 2.993 | 2.993 | 2.955 | 2.982 | 63,796 | +0.01(+0.27%) |
Sep 10, 2009 | 2.966 | 2.974 | 2.923 | 2.974 | 87,254 | +0.02(+0.63%) |
Sep 09, 2009 | 2.934 | 2.955 | 2.921 | 2.955 | 89,781 | +0.05(+1.75%) |
Sep 08, 2009 | 2.883 | 2.923 | 2.883 | 2.904 | 61,079 | +0.03(+1.12%) |
Sep 04, 2009 | 2.837 | 2.880 | 2.819 | 2.872 | 103,437 | +0.03(+1.13%) |
Sep 03, 2009 | 2.848 | 2.848 | 2.795 | 2.840 | 89,687 | +0.03(+1.15%) |
Sep 02, 2009 | 2.770 | 2.819 | 2.770 | 2.808 | 66,424 | +0.01(+0.25%) |
Sep 01, 2009 | 2.813 | 2.867 | 2.789 | 2.801 | 153,675 | -0.05(-1.66%) |
Aug 31, 2009 | 2.856 | 2.867 | 2.827 | 2.848 | 131,120 | -0.02(-0.65%) |
Aug 28, 2009 | 2.867 | 2.868 | 2.829 | 2.867 | 69,574 | +0.01(+0.19%) |
Aug 27, 2009 | 2.859 | 2.886 | 2.832 | 2.861 | 102,553 | +0.00(+0.00%) |
Aug 26, 2009 | 2.875 | 2.894 | 2.834 | 2.861 | 128,392 | -0.01(-0.19%) |
Aug 25, 2009 | 2.851 | 2.920 | 2.827 | 2.867 | 175,068 | +0.00(+0.00%) |
Aug 24, 2009 | 2.894 | 2.894 | 2.840 | 2.867 | 114,351 | +0.01(+0.28%) |
Aug 21, 2009 | 2.813 | 2.859 | 2.813 | 2.859 | 112,988 | +0.05(+1.62%) |
Aug 20, 2009 | 2.752 | 2.813 | 2.752 | 2.813 | 107,420 | +0.03(+0.96%) |
Aug 19, 2009 | 2.765 | 2.786 | 2.730 | 2.786 | 86,728 | +0.03(+1.04%) |
Aug 18, 2009 | 2.746 | 2.794 | 2.746 | 2.758 | 100,500 | -0.03(-1.03%) |
Aug 17, 2009 | 2.853 | 2.853 | 2.746 | 2.786 | 92,752 | -0.10(-3.35%) |
Aug 14, 2009 | 2.883 | 2.888 | 2.844 | 2.883 | 118,602 | -0.03(-1.10%) |
Aug 13, 2009 | 2.894 | 2.945 | 2.886 | 2.915 | 94,767 | +0.04(+1.30%) |
Aug 12, 2009 | 2.870 | 2.888 | 2.840 | 2.878 | 75,952 | +0.01(+0.19%) |
Aug 11, 2009 | 2.851 | 2.872 | 2.819 | 2.872 | 61,632 | +0.02(+0.66%) |
Aug 10, 2009 | 2.904 | 2.904 | 2.843 | 2.853 | 114,731 | -0.03(-1.21%) |
Aug 07, 2009 | 2.907 | 2.920 | 2.880 | 2.888 | 118,938 | -0.02(-0.65%) |
Aug 06, 2009 | 2.928 | 2.928 | 2.856 | 2.907 | 71,881 | +0.01(+0.37%) |
Aug 05, 2009 | 2.902 | 2.902 | 2.832 | 2.896 | 111,693 | -0.02(-0.73%) |
Aug 04, 2009 | 2.886 | 2.918 | 2.848 | 2.918 | 185,190 | +0.05(+1.78%) |
Aug 03, 2009 | 2.835 | 2.883 | 2.835 | 2.867 | 124,156 | +0.03(+1.13%) |
Jul 31, 2009 | 2.813 | 2.835 | 2.797 | 2.835 | 99,996 | +0.04(+1.34%) |
Jul 30, 2009 | 2.786 | 2.824 | 2.786 | 2.797 | 124,999 | +0.01(+0.48%) |
Jul 29, 2009 | 2.813 | 2.813 | 2.776 | 2.784 | 41,051 | -0.03(-0.95%) |
Jul 28, 2009 | 2.813 | 2.821 | 2.768 | 2.811 | 258,576 | -0.05(-1.78%) |
Jul 27, 2009 | 2.808 | 2.861 | 2.795 | 2.861 | 161,330 | +0.02(+0.66%) |
Jul 24, 2009 | 2.813 | 2.843 | 2.773 | 2.843 | 2,127 | -0.01(-0.19%) |
Jul 23, 2009 | 2.795 | 2.856 | 2.795 | 2.848 | 178,898 | +0.05(+1.92%) |
Jul 22, 2009 | 2.786 | 2.795 | 2.757 | 2.795 | 299,669 | +0.01(+0.19%) |
Jul 21, 2009 | 2.805 | 2.805 | 2.752 | 2.789 | 116,445 | +0.03(+0.97%) |
Jul 20, 2009 | 2.738 | 2.781 | 2.738 | 2.762 | 110,562 | +0.03(+0.98%) |
Jul 17, 2009 | 2.736 | 2.746 | 2.701 | 2.736 | 42,328 | +0.02(+0.59%) |
Jul 16, 2009 | 2.741 | 2.741 | 2.706 | 2.719 | 73,127 | +0.00(+0.00%) |
Jul 15, 2009 | 2.709 | 2.719 | 2.687 | 2.719 | 65,144 | +0.07(+2.63%) |
Jul 14, 2009 | 2.652 | 2.658 | 2.631 | 2.650 | 88,911 | +0.03(+1.02%) |
Jul 13, 2009 | 2.580 | 2.626 | 2.580 | 2.623 | 83,652 | +0.02(+0.93%) |
Jul 10, 2009 | 2.623 | 2.623 | 2.575 | 2.599 | 87,112 | -0.01(-0.31%) |
Jul 09, 2009 | 2.634 | 2.634 | 2.591 | 2.607 | 67,797 | +0.01(+0.52%) |
Jul 08, 2009 | 2.612 | 2.612 | 2.559 | 2.594 | 111,137 | -0.02(-0.72%) |
Jul 07, 2009 | 2.693 | 2.693 | 2.596 | 2.612 | 135,640 | -0.05(-2.01%) |
Jul 06, 2009 | 2.666 | 2.666 | 2.618 | 2.666 | 47,695 | -0.01(-0.40%) |
Jul 02, 2009 | 2.744 | 2.744 | 2.657 | 2.677 | 74,415 | -0.07(-2.44%) |