Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.281 | 3.377 | 3.175 | 3.316 | 1,012,639 | +0.05(+1.47%) |
Sep 29, 2009 | 3.228 | 3.329 | 3.223 | 3.268 | 1,384,967 | +0.03(+1.07%) |
Sep 28, 2009 | 3.105 | 3.252 | 3.087 | 3.233 | 545,584 | +0.15(+4.75%) |
Sep 25, 2009 | 3.041 | 3.199 | 3.033 | 3.087 | 945,307 | +0.02(+0.70%) |
Sep 24, 2009 | 3.119 | 3.209 | 3.040 | 3.065 | 1,072,471 | -0.06(-1.88%) |
Sep 23, 2009 | 3.164 | 3.217 | 3.113 | 3.124 | 1,002,258 | -0.02(-0.76%) |
Sep 22, 2009 | 3.049 | 3.167 | 3.036 | 3.148 | 535,365 | +0.14(+4.70%) |
Sep 21, 2009 | 3.039 | 3.055 | 2.961 | 3.007 | 676,736 | -0.07(-2.34%) |
Sep 18, 2009 | 3.089 | 3.172 | 3.012 | 3.079 | 1,170,360 | +0.03(+1.14%) |
Sep 17, 2009 | 3.031 | 3.135 | 3.020 | 3.044 | 652,988 | -0.02(-0.61%) |
Sep 16, 2009 | 3.033 | 3.076 | 3.004 | 3.063 | 598,671 | +0.03(+1.14%) |
Sep 15, 2009 | 2.927 | 3.028 | 2.905 | 3.028 | 933,685 | +0.10(+3.27%) |
Sep 14, 2009 | 2.860 | 2.951 | 2.799 | 2.932 | 464,360 | +0.05(+1.57%) |
Sep 11, 2009 | 2.855 | 2.948 | 2.852 | 2.887 | 800,616 | +0.05(+1.59%) |
Sep 10, 2009 | 2.833 | 2.857 | 2.751 | 2.841 | 447,538 | +0.01(+0.38%) |
Sep 09, 2009 | 2.839 | 2.857 | 2.777 | 2.831 | 699,377 | -0.00(-0.09%) |
Sep 08, 2009 | 2.695 | 2.841 | 2.679 | 2.833 | 792,062 | +0.17(+6.19%) |
Sep 04, 2009 | 2.570 | 2.668 | 2.554 | 2.668 | 450,667 | +0.10(+3.95%) |
Sep 03, 2009 | 2.639 | 2.652 | 2.538 | 2.567 | 556,633 | -0.06(-2.43%) |
Sep 02, 2009 | 2.602 | 2.681 | 2.535 | 2.631 | 2,199,113 | +0.00(+0.00%) |
Sep 01, 2009 | 2.578 | 2.769 | 2.578 | 2.631 | 1,454,688 | +0.05(+1.96%) |
Aug 31, 2009 | 2.564 | 2.604 | 2.482 | 2.580 | 608,620 | -0.03(-1.12%) |
Aug 28, 2009 | 2.740 | 2.748 | 2.580 | 2.610 | 626,643 | -0.12(-4.30%) |
Aug 27, 2009 | 2.660 | 2.732 | 2.578 | 2.727 | 287,697 | +0.05(+1.69%) |
Aug 26, 2009 | 2.689 | 2.705 | 2.591 | 2.681 | 728,580 | -0.00(-0.10%) |
Aug 25, 2009 | 2.719 | 2.732 | 2.660 | 2.684 | 678,687 | -0.01(-0.30%) |
Aug 24, 2009 | 2.610 | 2.705 | 2.610 | 2.692 | 798,797 | +0.09(+3.38%) |
Aug 21, 2009 | 2.580 | 2.610 | 2.562 | 2.604 | 727,507 | +0.07(+2.84%) |
Aug 20, 2009 | 2.463 | 2.554 | 2.439 | 2.532 | 704,277 | +0.07(+2.70%) |
Aug 19, 2009 | 2.388 | 2.500 | 2.367 | 2.466 | 731,064 | +0.04(+1.54%) |
Aug 18, 2009 | 2.367 | 2.442 | 2.351 | 2.428 | 760,402 | +0.10(+4.47%) |
Aug 17, 2009 | 2.364 | 2.364 | 2.292 | 2.324 | 623,886 | -0.10(-4.07%) |
Aug 14, 2009 | 2.479 | 2.479 | 2.364 | 2.423 | 640,221 | -0.06(-2.26%) |
Aug 13, 2009 | 2.460 | 2.484 | 2.418 | 2.479 | 477,349 | +0.06(+2.42%) |
Aug 12, 2009 | 2.362 | 2.450 | 2.362 | 2.420 | 747,733 | +0.07(+2.95%) |
Aug 11, 2009 | 2.391 | 2.428 | 2.346 | 2.351 | 580,921 | -0.07(-2.76%) |
Aug 10, 2009 | 2.335 | 2.474 | 2.335 | 2.418 | 677,478 | +0.07(+2.83%) |
Aug 07, 2009 | 2.476 | 2.524 | 2.351 | 2.351 | 951,213 | -0.05(-2.11%) |
Aug 06, 2009 | 2.522 | 2.532 | 2.322 | 2.402 | 733,052 | +0.04(+1.58%) |
Aug 05, 2009 | 2.410 | 2.431 | 2.306 | 2.364 | 650,414 | -0.03(-1.44%) |
Aug 04, 2009 | 2.346 | 2.458 | 2.322 | 2.399 | 1,350,643 | +0.03(+1.18%) |
Aug 03, 2009 | 2.322 | 2.378 | 2.295 | 2.371 | 622,100 | +0.09(+4.16%) |
Jul 31, 2009 | 2.287 | 2.319 | 2.252 | 2.276 | 573,275 | -0.03(-1.39%) |
Jul 30, 2009 | 2.271 | 2.346 | 2.268 | 2.308 | 503,667 | +0.07(+3.10%) |
Jul 29, 2009 | 2.170 | 2.247 | 2.132 | 2.239 | 916,311 | +0.01(+0.60%) |
Jul 28, 2009 | 2.258 | 2.258 | 2.162 | 2.226 | 837,552 | -0.08(-3.58%) |
Jul 27, 2009 | 2.324 | 2.343 | 2.282 | 2.308 | 504,492 | -0.02(-1.03%) |
Jul 24, 2009 | 2.308 | 2.346 | 2.292 | 2.332 | 760,773 | +0.02(+0.81%) |
Jul 23, 2009 | 2.199 | 2.332 | 2.188 | 2.314 | 743,140 | +0.09(+4.08%) |
Jul 22, 2009 | 2.234 | 2.258 | 2.154 | 2.223 | 581,477 | -0.02(-1.07%) |
Jul 21, 2009 | 2.186 | 2.260 | 2.155 | 2.247 | 945,536 | +0.10(+4.72%) |
Jul 20, 2009 | 2.068 | 2.164 | 2.063 | 2.146 | 815,600 | +0.10(+5.09%) |
Jul 17, 2009 | 1.914 | 2.066 | 1.914 | 2.042 | 1,131,680 | +0.11(+5.51%) |
Jul 16, 2009 | 1.919 | 2.004 | 1.919 | 1.935 | 1,313,888 | -0.01(-0.27%) |
Jul 15, 2009 | 1.884 | 2.010 | 1.884 | 1.940 | 1,782,180 | +0.10(+5.20%) |
Jul 14, 2009 | 1.831 | 1.890 | 1.823 | 1.845 | 689,052 | +0.02(+0.88%) |
Jul 13, 2009 | 1.746 | 1.845 | 1.743 | 1.829 | 904,388 | +0.07(+4.10%) |
Jul 10, 2009 | 1.805 | 1.834 | 1.746 | 1.757 | 975,493 | -0.07(-3.80%) |
Jul 09, 2009 | 1.807 | 1.882 | 1.759 | 1.826 | 706,156 | +0.04(+2.39%) |
Jul 08, 2009 | 1.773 | 1.804 | 1.655 | 1.783 | 1,429,965 | +0.01(+0.60%) |
Jul 07, 2009 | 1.805 | 1.842 | 1.746 | 1.773 | 1,292,766 | -0.05(-2.64%) |
Jul 06, 2009 | 1.874 | 1.874 | 1.759 | 1.821 | 722,352 | -0.08(-4.21%) |
Jul 02, 2009 | 1.882 | 1.900 | 1.866 | 1.900 | 994,098 | -0.04(-1.93%) |