Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.365 | 3.365 | 3.306 | 3.326 | 242,156 | +0.01(+0.40%) |
Sep 29, 2009 | 3.346 | 3.352 | 3.306 | 3.312 | 161,050 | -0.02(-0.60%) |
Sep 28, 2009 | 3.339 | 3.339 | 3.293 | 3.332 | 110,125 | +0.05(+1.41%) |
Sep 25, 2009 | 3.260 | 3.312 | 3.260 | 3.286 | 102,900 | +0.02(+0.61%) |
Sep 24, 2009 | 3.339 | 3.365 | 3.260 | 3.266 | 177,512 | -0.07(-2.18%) |
Sep 23, 2009 | 3.339 | 3.359 | 3.326 | 3.339 | 222,010 | +0.01(+0.20%) |
Sep 22, 2009 | 3.326 | 3.352 | 3.306 | 3.332 | 136,622 | +0.03(+0.80%) |
Sep 21, 2009 | 3.273 | 3.339 | 3.273 | 3.306 | 121,121 | -0.01(-0.20%) |
Sep 18, 2009 | 3.306 | 3.326 | 3.273 | 3.312 | 218,001 | +0.01(+0.20%) |
Sep 17, 2009 | 3.339 | 3.339 | 3.260 | 3.306 | 176,139 | +0.01(+0.40%) |
Sep 16, 2009 | 3.306 | 3.346 | 3.246 | 3.293 | 398,605 | +0.03(+1.01%) |
Sep 15, 2009 | 3.306 | 3.306 | 3.260 | 3.260 | 219,348 | -0.03(-1.00%) |
Sep 14, 2009 | 3.299 | 3.299 | 3.246 | 3.293 | 236,482 | +0.05(+1.63%) |
Sep 11, 2009 | 3.273 | 3.273 | 3.107 | 3.240 | 373,726 | +0.01(+0.20%) |
Sep 10, 2009 | 3.306 | 3.306 | 3.207 | 3.233 | 584,194 | -0.07(-2.00%) |
Sep 09, 2009 | 3.240 | 3.299 | 3.193 | 3.299 | 179,366 | +0.07(+2.05%) |
Sep 08, 2009 | 3.193 | 3.273 | 3.141 | 3.233 | 346,629 | +0.05(+1.45%) |
Sep 04, 2009 | 3.200 | 3.240 | 3.167 | 3.187 | 102,406 | -0.01(-0.41%) |
Sep 03, 2009 | 3.207 | 3.207 | 3.141 | 3.200 | 74,705 | +0.01(+0.42%) |
Sep 02, 2009 | 3.160 | 3.220 | 3.141 | 3.187 | 124,445 | +0.03(+0.84%) |
Sep 01, 2009 | 3.319 | 3.319 | 3.141 | 3.160 | 217,051 | -0.16(-4.78%) |
Aug 31, 2009 | 3.299 | 3.372 | 3.273 | 3.319 | 245,795 | +0.02(+0.60%) |
Aug 28, 2009 | 3.319 | 3.332 | 3.299 | 3.299 | 133,463 | +0.00(+0.00%) |
Aug 27, 2009 | 3.279 | 3.306 | 3.260 | 3.299 | 90,823 | +0.02(+0.60%) |
Aug 26, 2009 | 3.266 | 3.293 | 3.233 | 3.279 | 160,820 | +0.05(+1.43%) |
Aug 25, 2009 | 3.207 | 3.260 | 3.207 | 3.233 | 244,402 | +0.03(+1.03%) |
Aug 24, 2009 | 3.266 | 3.273 | 3.180 | 3.200 | 395,424 | -0.05(-1.63%) |
Aug 21, 2009 | 3.266 | 3.332 | 3.174 | 3.253 | 844,496 | +0.01(+0.20%) |
Aug 20, 2009 | 3.233 | 3.299 | 3.213 | 3.246 | 228,704 | +0.03(+1.03%) |
Aug 19, 2009 | 3.220 | 3.233 | 3.160 | 3.213 | 78,418 | +0.01(+0.21%) |
Aug 18, 2009 | 3.286 | 3.286 | 3.068 | 3.207 | 315,047 | +0.10(+3.15%) |
Aug 17, 2009 | 3.174 | 3.187 | 3.041 | 3.109 | 503,215 | -0.10(-3.05%) |
Aug 14, 2009 | 3.246 | 3.326 | 3.187 | 3.207 | 207,079 | -0.09(-2.81%) |
Aug 13, 2009 | 3.299 | 3.352 | 3.260 | 3.299 | 211,552 | +0.02(+0.60%) |
Aug 12, 2009 | 3.266 | 3.379 | 3.240 | 3.279 | 376,548 | +0.05(+1.43%) |
Aug 11, 2009 | 3.339 | 3.398 | 3.233 | 3.233 | 320,831 | -0.11(-3.17%) |
Aug 10, 2009 | 3.372 | 3.471 | 3.332 | 3.339 | 244,699 | -0.02(-0.59%) |
Aug 07, 2009 | 3.729 | 3.762 | 3.273 | 3.359 | 596,679 | -0.30(-8.30%) |
Aug 06, 2009 | 3.676 | 3.769 | 3.623 | 3.663 | 227,021 | -0.02(-0.54%) |
Aug 05, 2009 | 3.570 | 3.703 | 3.570 | 3.683 | 276,630 | +0.15(+4.31%) |
Aug 04, 2009 | 3.465 | 3.564 | 3.412 | 3.531 | 143,468 | +0.12(+3.49%) |
Aug 03, 2009 | 3.332 | 3.445 | 3.312 | 3.412 | 151,187 | +0.11(+3.20%) |
Jul 31, 2009 | 3.312 | 3.345 | 3.273 | 3.306 | 162,563 | +0.05(+1.42%) |
Jul 30, 2009 | 3.299 | 3.379 | 3.213 | 3.260 | 218,846 | -0.04(-1.20%) |
Jul 29, 2009 | 3.312 | 3.365 | 3.273 | 3.299 | 115,121 | -0.03(-0.99%) |
Jul 28, 2009 | 3.345 | 3.372 | 3.233 | 3.332 | 219,925 | -0.04(-1.18%) |
Jul 27, 2009 | 3.379 | 3.379 | 3.352 | 3.372 | 194,461 | +0.04(+1.19%) |
Jul 24, 2009 | 3.240 | 3.385 | 3.227 | 3.332 | 2,410 | +0.12(+3.70%) |
Jul 23, 2009 | 3.121 | 3.233 | 3.114 | 3.213 | 285,635 | +0.08(+2.53%) |
Jul 22, 2009 | 3.101 | 3.167 | 3.101 | 3.134 | 88,757 | +0.03(+1.07%) |
Jul 21, 2009 | 3.154 | 3.154 | 3.074 | 3.101 | 197,499 | -0.04(-1.26%) |
Jul 20, 2009 | 3.220 | 3.220 | 3.081 | 3.141 | 199,886 | -0.03(-0.84%) |
Jul 17, 2009 | 3.273 | 3.273 | 3.141 | 3.167 | 173,911 | -0.07(-2.24%) |
Jul 16, 2009 | 3.233 | 3.240 | 3.141 | 3.240 | 188,946 | +0.10(+3.16%) |
Jul 15, 2009 | 3.041 | 3.266 | 3.008 | 3.141 | 358,886 | +0.13(+4.17%) |
Jul 14, 2009 | 3.041 | 3.041 | 2.982 | 3.015 | 226,371 | -0.01(-0.44%) |
Jul 13, 2009 | 2.988 | 3.041 | 2.942 | 3.028 | 344,904 | -0.01(-0.22%) |
Jul 10, 2009 | 3.154 | 3.240 | 3.002 | 3.035 | 791,228 | -0.13(-3.98%) |
Jul 09, 2009 | 3.074 | 3.193 | 3.048 | 3.160 | 202,773 | +0.09(+2.80%) |
Jul 08, 2009 | 3.279 | 3.279 | 3.008 | 3.074 | 460,466 | -0.20(-6.25%) |
Jul 07, 2009 | 3.379 | 3.379 | 3.279 | 3.279 | 365,544 | -0.05(-1.39%) |
Jul 06, 2009 | 3.438 | 3.465 | 3.266 | 3.326 | 560,870 | -0.14(-4.01%) |
Jul 02, 2009 | 3.491 | 3.491 | 3.372 | 3.465 | 179,823 | -0.05(-1.50%) |