Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.100 | 3.183 | 3.089 | 3.142 | 281,379 | +0.04(+1.29%) |
Sep 29, 2009 | 3.118 | 3.132 | 3.092 | 3.102 | 118,462 | -0.01(-0.43%) |
Sep 28, 2009 | 3.121 | 3.156 | 3.100 | 3.116 | 209,965 | +0.03(+1.04%) |
Sep 25, 2009 | 3.110 | 3.110 | 3.062 | 3.083 | 76,428 | -0.01(-0.35%) |
Sep 24, 2009 | 3.130 | 3.156 | 3.074 | 3.094 | 293,735 | -0.03(-1.11%) |
Sep 23, 2009 | 3.172 | 3.185 | 3.129 | 3.129 | 145,473 | -0.02(-0.76%) |
Sep 22, 2009 | 3.153 | 3.166 | 3.108 | 3.153 | 343,540 | +0.04(+1.29%) |
Sep 21, 2009 | 3.092 | 3.121 | 2.976 | 3.113 | 290,947 | -0.02(-0.77%) |
Sep 18, 2009 | 3.097 | 3.148 | 3.081 | 3.137 | 286,251 | +0.06(+2.09%) |
Sep 17, 2009 | 3.019 | 3.105 | 3.019 | 3.073 | 165,771 | +0.05(+1.59%) |
Sep 16, 2009 | 3.049 | 3.078 | 3.001 | 3.025 | 144,723 | +0.00(+0.09%) |
Sep 15, 2009 | 3.030 | 3.057 | 2.979 | 3.022 | 236,577 | -0.01(-0.44%) |
Sep 14, 2009 | 2.974 | 3.035 | 2.939 | 3.035 | 127,455 | +0.06(+1.89%) |
Sep 11, 2009 | 2.990 | 2.990 | 2.952 | 2.979 | 63,860 | +0.01(+0.27%) |
Sep 10, 2009 | 2.963 | 2.971 | 2.920 | 2.971 | 87,341 | +0.02(+0.63%) |
Sep 09, 2009 | 2.931 | 2.952 | 2.918 | 2.952 | 89,870 | +0.05(+1.75%) |
Sep 08, 2009 | 2.880 | 2.920 | 2.880 | 2.901 | 61,140 | +0.03(+1.12%) |
Sep 04, 2009 | 2.835 | 2.877 | 2.816 | 2.869 | 103,540 | +0.03(+1.13%) |
Sep 03, 2009 | 2.845 | 2.845 | 2.792 | 2.837 | 89,777 | +0.03(+1.15%) |
Sep 02, 2009 | 2.768 | 2.816 | 2.768 | 2.805 | 66,490 | +0.01(+0.25%) |
Sep 01, 2009 | 2.810 | 2.864 | 2.786 | 2.798 | 153,827 | -0.05(-1.66%) |
Aug 31, 2009 | 2.853 | 2.864 | 2.824 | 2.845 | 131,250 | -0.02(-0.65%) |
Aug 28, 2009 | 2.864 | 2.865 | 2.827 | 2.864 | 69,643 | +0.01(+0.19%) |
Aug 27, 2009 | 2.856 | 2.883 | 2.829 | 2.859 | 102,655 | +0.00(+0.00%) |
Aug 26, 2009 | 2.872 | 2.891 | 2.832 | 2.859 | 128,519 | -0.01(-0.19%) |
Aug 25, 2009 | 2.848 | 2.918 | 2.824 | 2.864 | 175,242 | +0.00(+0.00%) |
Aug 24, 2009 | 2.891 | 2.891 | 2.837 | 2.864 | 114,464 | +0.01(+0.28%) |
Aug 21, 2009 | 2.810 | 2.856 | 2.810 | 2.856 | 113,101 | +0.05(+1.62%) |
Aug 20, 2009 | 2.749 | 2.810 | 2.749 | 2.810 | 107,527 | +0.03(+0.96%) |
Aug 19, 2009 | 2.762 | 2.784 | 2.727 | 2.784 | 86,814 | +0.03(+1.04%) |
Aug 18, 2009 | 2.744 | 2.791 | 2.744 | 2.755 | 100,600 | -0.03(-1.03%) |
Aug 17, 2009 | 2.851 | 2.851 | 2.744 | 2.784 | 92,844 | -0.10(-3.35%) |
Aug 14, 2009 | 2.880 | 2.885 | 2.841 | 2.880 | 118,720 | -0.03(-1.10%) |
Aug 13, 2009 | 2.891 | 2.942 | 2.883 | 2.912 | 94,861 | +0.04(+1.30%) |
Aug 12, 2009 | 2.867 | 2.885 | 2.837 | 2.875 | 76,028 | +0.01(+0.19%) |
Aug 11, 2009 | 2.848 | 2.869 | 2.816 | 2.869 | 61,693 | +0.02(+0.66%) |
Aug 10, 2009 | 2.901 | 2.901 | 2.840 | 2.851 | 114,845 | -0.03(-1.21%) |
Aug 07, 2009 | 2.904 | 2.917 | 2.877 | 2.885 | 119,056 | -0.02(-0.64%) |
Aug 06, 2009 | 2.926 | 2.926 | 2.853 | 2.904 | 71,952 | +0.01(+0.37%) |
Aug 05, 2009 | 2.899 | 2.899 | 2.829 | 2.893 | 111,804 | -0.02(-0.73%) |
Aug 04, 2009 | 2.883 | 2.915 | 2.845 | 2.915 | 185,374 | +0.05(+1.78%) |
Aug 03, 2009 | 2.832 | 2.880 | 2.832 | 2.864 | 124,279 | +0.03(+1.13%) |
Jul 31, 2009 | 2.810 | 2.832 | 2.794 | 2.832 | 100,096 | +0.04(+1.34%) |
Jul 30, 2009 | 2.784 | 2.821 | 2.784 | 2.794 | 125,123 | +0.01(+0.48%) |
Jul 29, 2009 | 2.810 | 2.810 | 2.773 | 2.781 | 41,092 | -0.03(-0.95%) |
Jul 28, 2009 | 2.810 | 2.819 | 2.765 | 2.808 | 258,832 | -0.05(-1.78%) |
Jul 27, 2009 | 2.805 | 2.859 | 2.792 | 2.859 | 161,490 | +0.02(+0.66%) |
Jul 24, 2009 | 2.810 | 2.840 | 2.770 | 2.840 | 2,129 | -0.01(-0.19%) |
Jul 23, 2009 | 2.792 | 2.854 | 2.792 | 2.845 | 179,075 | +0.05(+1.92%) |
Jul 22, 2009 | 2.784 | 2.792 | 2.754 | 2.792 | 299,966 | +0.01(+0.19%) |
Jul 21, 2009 | 2.802 | 2.802 | 2.749 | 2.786 | 116,560 | +0.03(+0.97%) |
Jul 20, 2009 | 2.736 | 2.778 | 2.736 | 2.760 | 110,672 | +0.03(+0.98%) |
Jul 17, 2009 | 2.733 | 2.744 | 2.698 | 2.733 | 42,370 | +0.02(+0.59%) |
Jul 16, 2009 | 2.738 | 2.738 | 2.703 | 2.717 | 73,200 | +0.00(+0.00%) |
Jul 15, 2009 | 2.706 | 2.717 | 2.685 | 2.717 | 65,208 | +0.07(+2.63%) |
Jul 14, 2009 | 2.650 | 2.655 | 2.628 | 2.647 | 88,999 | +0.03(+1.02%) |
Jul 13, 2009 | 2.578 | 2.623 | 2.578 | 2.620 | 83,735 | +0.02(+0.93%) |
Jul 10, 2009 | 2.620 | 2.620 | 2.572 | 2.596 | 87,199 | -0.01(-0.31%) |
Jul 09, 2009 | 2.631 | 2.631 | 2.588 | 2.604 | 67,865 | +0.01(+0.52%) |
Jul 08, 2009 | 2.610 | 2.610 | 2.556 | 2.591 | 111,248 | -0.02(-0.72%) |
Jul 07, 2009 | 2.690 | 2.690 | 2.594 | 2.610 | 135,775 | -0.05(-2.01%) |
Jul 06, 2009 | 2.663 | 2.663 | 2.615 | 2.663 | 47,742 | -0.01(-0.40%) |
Jul 02, 2009 | 2.741 | 2.741 | 2.655 | 2.674 | 74,489 | -0.07(-2.44%) |