Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.084 | 3.101 | 3.056 | 3.095 | 662,180 | -0.01(-0.18%) |
Sep 29, 2009 | 3.094 | 3.101 | 3.070 | 3.101 | 669,898 | +0.00(+0.11%) |
Sep 28, 2009 | 3.101 | 3.115 | 3.070 | 3.098 | 436,852 | -0.00(-0.14%) |
Sep 25, 2009 | 3.070 | 3.114 | 3.059 | 3.102 | 597,615 | +0.04(+1.16%) |
Sep 24, 2009 | 3.105 | 3.122 | 3.063 | 3.066 | 704,014 | -0.04(-1.23%) |
Sep 23, 2009 | 3.118 | 3.150 | 3.098 | 3.105 | 965,508 | -0.00(-0.11%) |
Sep 22, 2009 | 3.091 | 3.108 | 3.059 | 3.108 | 853,527 | +0.01(+0.24%) |
Sep 21, 2009 | 3.056 | 3.105 | 3.056 | 3.100 | 717,157 | +0.03(+0.88%) |
Sep 18, 2009 | 3.052 | 3.080 | 3.049 | 3.073 | 468,619 | +0.01(+0.34%) |
Sep 17, 2009 | 3.035 | 3.066 | 3.035 | 3.063 | 574,488 | +0.01(+0.45%) |
Sep 16, 2009 | 3.025 | 3.059 | 3.025 | 3.049 | 709,039 | +0.03(+0.92%) |
Sep 15, 2009 | 3.049 | 3.052 | 3.014 | 3.021 | 830,297 | -0.01(-0.23%) |
Sep 14, 2009 | 3.066 | 3.066 | 3.014 | 3.028 | 755,480 | -0.02(-0.57%) |
Sep 11, 2009 | 3.056 | 3.077 | 3.004 | 3.046 | 904,826 | -0.02(-0.68%) |
Sep 10, 2009 | 3.032 | 3.070 | 3.011 | 3.066 | 829,075 | +0.05(+1.73%) |
Sep 09, 2009 | 2.952 | 3.014 | 2.924 | 3.014 | 977,092 | +0.06(+1.88%) |
Sep 08, 2009 | 2.914 | 2.962 | 2.913 | 2.959 | 791,974 | +0.06(+1.91%) |
Sep 04, 2009 | 2.862 | 2.914 | 2.855 | 2.903 | 812,691 | +0.02(+0.84%) |
Sep 03, 2009 | 2.973 | 2.976 | 2.813 | 2.879 | 2,152,070 | -0.09(-3.15%) |
Sep 02, 2009 | 3.004 | 3.024 | 2.973 | 2.973 | 776,441 | -0.03(-1.04%) |
Sep 01, 2009 | 3.059 | 3.063 | 3.004 | 3.004 | 800,093 | -0.07(-2.26%) |
Aug 31, 2009 | 3.052 | 3.077 | 3.004 | 3.073 | 987,329 | +0.04(+1.26%) |
Aug 28, 2009 | 3.115 | 3.115 | 3.028 | 3.035 | 1,075,226 | -0.04(-1.24%) |
Aug 27, 2009 | 3.091 | 3.118 | 3.056 | 3.073 | 833,312 | -0.03(-1.01%) |
Aug 26, 2009 | 3.077 | 3.125 | 3.059 | 3.105 | 939,620 | +0.04(+1.22%) |
Aug 25, 2009 | 3.077 | 3.084 | 3.056 | 3.067 | 862,632 | -0.01(-0.20%) |
Aug 24, 2009 | 3.056 | 3.080 | 3.046 | 3.073 | 842,417 | +0.00(+0.00%) |
Aug 21, 2009 | 3.063 | 3.077 | 3.052 | 3.073 | 690,453 | +0.01(+0.45%) |
Aug 20, 2009 | 3.059 | 3.077 | 3.052 | 3.059 | 734,835 | -0.01(-0.23%) |
Aug 19, 2009 | 3.080 | 3.080 | 3.035 | 3.066 | 475,212 | +0.00(+0.00%) |
Aug 18, 2009 | 3.049 | 3.077 | 3.021 | 3.066 | 812,158 | +0.01(+0.23%) |
Aug 17, 2009 | 3.056 | 3.063 | 2.994 | 3.059 | 959,690 | +0.00(+0.11%) |
Aug 14, 2009 | 3.052 | 3.084 | 3.046 | 3.056 | 505,264 | +0.00(+0.15%) |
Aug 13, 2009 | 3.066 | 3.080 | 3.025 | 3.051 | 686,521 | -0.01(-0.49%) |
Aug 12, 2009 | 3.111 | 3.122 | 3.039 | 3.066 | 728,441 | -0.03(-1.12%) |
Aug 11, 2009 | 3.105 | 3.122 | 3.073 | 3.101 | 904,621 | +0.02(+0.79%) |
Aug 10, 2009 | 3.084 | 3.111 | 3.039 | 3.077 | 1,121,254 | -0.01(-0.34%) |
Aug 07, 2009 | 3.000 | 3.087 | 2.990 | 3.087 | 851,659 | +0.08(+2.77%) |
Aug 06, 2009 | 3.032 | 3.046 | 2.973 | 3.004 | 959,099 | -0.04(-1.37%) |
Aug 05, 2009 | 2.987 | 3.052 | 2.987 | 3.046 | 693,382 | +0.04(+1.38%) |
Aug 04, 2009 | 3.035 | 3.035 | 2.990 | 3.004 | 1,011,021 | -0.05(-1.48%) |
Aug 03, 2009 | 3.059 | 3.066 | 3.039 | 3.049 | 849,512 | -0.02(-0.57%) |
Jul 31, 2009 | 3.025 | 3.080 | 3.018 | 3.066 | 550,949 | +0.06(+1.84%) |
Jul 30, 2009 | 3.052 | 3.052 | 2.983 | 3.011 | 839,560 | -0.03(-1.03%) |
Jul 29, 2009 | 2.959 | 3.101 | 2.952 | 3.042 | 1,204,060 | +0.05(+1.62%) |
Jul 28, 2009 | 3.007 | 3.046 | 2.964 | 2.994 | 1,079,435 | -0.01(-0.23%) |
Jul 27, 2009 | 2.938 | 3.011 | 2.938 | 3.000 | 1,093,541 | +0.08(+2.61%) |
Jul 24, 2009 | 2.858 | 2.924 | 2.858 | 2.924 | 739,898 | +0.05(+1.81%) |
Jul 23, 2009 | 2.824 | 2.893 | 2.810 | 2.872 | 1,021,785 | +0.05(+1.84%) |
Jul 22, 2009 | 2.824 | 2.827 | 2.799 | 2.820 | 990,186 | +0.01(+0.25%) |
Jul 21, 2009 | 2.810 | 2.820 | 2.789 | 2.813 | 803,105 | +0.01(+0.37%) |
Jul 20, 2009 | 2.810 | 2.827 | 2.792 | 2.803 | 662,728 | -0.01(-0.25%) |
Jul 17, 2009 | 2.796 | 2.810 | 2.785 | 2.810 | 567,549 | +0.01(+0.50%) |
Jul 16, 2009 | 2.806 | 2.810 | 2.785 | 2.796 | 525,865 | -0.00(-0.15%) |
Jul 15, 2009 | 2.782 | 2.810 | 2.772 | 2.800 | 683,485 | +0.02(+0.90%) |
Jul 14, 2009 | 2.778 | 2.782 | 2.754 | 2.775 | 801,021 | +0.00(+0.13%) |
Jul 13, 2009 | 2.765 | 2.792 | 2.761 | 2.772 | 880,978 | +0.00(+0.00%) |
Jul 10, 2009 | 2.785 | 2.785 | 2.740 | 2.772 | 884,778 | +0.00(+0.00%) |
Jul 09, 2009 | 2.792 | 2.799 | 2.751 | 2.772 | 762,817 | -0.01(-0.50%) |
Jul 08, 2009 | 2.792 | 2.792 | 2.765 | 2.785 | 600,232 | -0.02(-0.62%) |
Jul 07, 2009 | 2.789 | 2.803 | 2.761 | 2.803 | 651,199 | +0.03(+1.13%) |
Jul 06, 2009 | 2.775 | 2.783 | 2.761 | 2.772 | 567,477 | -0.02(-0.75%) |
Jul 02, 2009 | 2.761 | 2.803 | 2.747 | 2.792 | 589,909 | +0.03(+1.13%) |