Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.083 | 3.100 | 3.056 | 3.095 | 662,310 | -0.01(-0.18%) |
Sep 29, 2009 | 3.093 | 3.100 | 3.069 | 3.100 | 670,029 | +0.00(+0.11%) |
Sep 28, 2009 | 3.100 | 3.114 | 3.069 | 3.097 | 436,938 | -0.00(-0.14%) |
Sep 25, 2009 | 3.069 | 3.113 | 3.059 | 3.101 | 597,732 | +0.04(+1.16%) |
Sep 24, 2009 | 3.104 | 3.121 | 3.062 | 3.066 | 704,152 | -0.04(-1.23%) |
Sep 23, 2009 | 3.118 | 3.149 | 3.097 | 3.104 | 965,697 | -0.00(-0.11%) |
Sep 22, 2009 | 3.090 | 3.107 | 3.059 | 3.107 | 853,694 | +0.01(+0.24%) |
Sep 21, 2009 | 3.055 | 3.104 | 3.055 | 3.100 | 717,298 | +0.03(+0.88%) |
Sep 18, 2009 | 3.052 | 3.080 | 3.048 | 3.073 | 468,711 | +0.01(+0.34%) |
Sep 17, 2009 | 3.035 | 3.066 | 3.035 | 3.062 | 574,600 | +0.01(+0.45%) |
Sep 16, 2009 | 3.024 | 3.059 | 3.024 | 3.048 | 709,178 | +0.03(+0.92%) |
Sep 15, 2009 | 3.048 | 3.052 | 3.014 | 3.021 | 830,459 | -0.01(-0.23%) |
Sep 14, 2009 | 3.066 | 3.066 | 3.014 | 3.028 | 755,628 | -0.02(-0.57%) |
Sep 11, 2009 | 3.055 | 3.076 | 3.003 | 3.045 | 905,003 | -0.02(-0.68%) |
Sep 10, 2009 | 3.031 | 3.069 | 3.010 | 3.066 | 829,237 | +0.05(+1.73%) |
Sep 09, 2009 | 2.951 | 3.014 | 2.924 | 3.014 | 977,283 | +0.06(+1.88%) |
Sep 08, 2009 | 2.913 | 2.962 | 2.912 | 2.958 | 792,129 | +0.06(+1.91%) |
Sep 04, 2009 | 2.861 | 2.913 | 2.855 | 2.903 | 812,850 | +0.02(+0.84%) |
Sep 03, 2009 | 2.972 | 2.976 | 2.813 | 2.878 | 2,152,490 | -0.09(-3.15%) |
Sep 02, 2009 | 3.003 | 3.024 | 2.972 | 2.972 | 776,593 | -0.03(-1.04%) |
Sep 01, 2009 | 3.059 | 3.062 | 3.003 | 3.003 | 800,249 | -0.07(-2.26%) |
Aug 31, 2009 | 3.052 | 3.076 | 3.003 | 3.073 | 987,522 | +0.04(+1.26%) |
Aug 28, 2009 | 3.114 | 3.114 | 3.028 | 3.035 | 1,075,436 | -0.04(-1.24%) |
Aug 27, 2009 | 3.090 | 3.118 | 3.055 | 3.073 | 833,475 | -0.03(-1.01%) |
Aug 26, 2009 | 3.076 | 3.124 | 3.059 | 3.104 | 939,803 | +0.04(+1.22%) |
Aug 25, 2009 | 3.076 | 3.083 | 3.055 | 3.067 | 862,800 | -0.01(-0.20%) |
Aug 24, 2009 | 3.055 | 3.080 | 3.045 | 3.073 | 842,581 | +0.00(+0.00%) |
Aug 21, 2009 | 3.062 | 3.076 | 3.052 | 3.073 | 690,588 | +0.01(+0.45%) |
Aug 20, 2009 | 3.059 | 3.076 | 3.052 | 3.059 | 734,979 | -0.01(-0.23%) |
Aug 19, 2009 | 3.080 | 3.080 | 3.035 | 3.066 | 475,305 | +0.00(+0.00%) |
Aug 18, 2009 | 3.048 | 3.076 | 3.021 | 3.066 | 812,317 | +0.01(+0.23%) |
Aug 17, 2009 | 3.055 | 3.062 | 2.993 | 3.059 | 959,878 | +0.00(+0.11%) |
Aug 14, 2009 | 3.052 | 3.083 | 3.045 | 3.055 | 505,362 | +0.00(+0.15%) |
Aug 13, 2009 | 3.066 | 3.080 | 3.024 | 3.051 | 686,655 | -0.01(-0.49%) |
Aug 12, 2009 | 3.111 | 3.121 | 3.038 | 3.066 | 728,583 | -0.03(-1.12%) |
Aug 11, 2009 | 3.104 | 3.121 | 3.073 | 3.100 | 904,798 | +0.02(+0.79%) |
Aug 10, 2009 | 3.083 | 3.111 | 3.038 | 3.076 | 1,121,474 | -0.01(-0.34%) |
Aug 07, 2009 | 3.000 | 3.087 | 2.989 | 3.087 | 851,826 | +0.08(+2.77%) |
Aug 06, 2009 | 3.031 | 3.045 | 2.972 | 3.003 | 959,287 | -0.04(-1.37%) |
Aug 05, 2009 | 2.986 | 3.052 | 2.986 | 3.045 | 693,518 | +0.04(+1.38%) |
Aug 04, 2009 | 3.035 | 3.035 | 2.989 | 3.003 | 1,011,218 | -0.05(-1.48%) |
Aug 03, 2009 | 3.059 | 3.066 | 3.038 | 3.048 | 849,678 | -0.02(-0.57%) |
Jul 31, 2009 | 3.024 | 3.080 | 3.017 | 3.066 | 551,057 | +0.06(+1.84%) |
Jul 30, 2009 | 3.052 | 3.052 | 2.983 | 3.010 | 839,724 | -0.03(-1.03%) |
Jul 29, 2009 | 2.958 | 3.100 | 2.951 | 3.041 | 1,204,296 | +0.05(+1.62%) |
Jul 28, 2009 | 3.007 | 3.045 | 2.964 | 2.993 | 1,079,646 | -0.01(-0.23%) |
Jul 27, 2009 | 2.937 | 3.010 | 2.937 | 3.000 | 1,093,755 | +0.08(+2.61%) |
Jul 24, 2009 | 2.858 | 2.924 | 2.858 | 2.924 | 740,042 | +0.05(+1.81%) |
Jul 23, 2009 | 2.823 | 2.892 | 2.809 | 2.872 | 1,021,985 | +0.05(+1.84%) |
Jul 22, 2009 | 2.823 | 2.826 | 2.799 | 2.820 | 990,380 | +0.01(+0.25%) |
Jul 21, 2009 | 2.809 | 2.820 | 2.788 | 2.813 | 803,262 | +0.01(+0.37%) |
Jul 20, 2009 | 2.809 | 2.826 | 2.792 | 2.802 | 662,858 | -0.01(-0.25%) |
Jul 17, 2009 | 2.795 | 2.809 | 2.785 | 2.809 | 567,660 | +0.01(+0.50%) |
Jul 16, 2009 | 2.806 | 2.809 | 2.785 | 2.795 | 525,968 | -0.00(-0.15%) |
Jul 15, 2009 | 2.781 | 2.809 | 2.771 | 2.799 | 683,619 | +0.02(+0.90%) |
Jul 14, 2009 | 2.778 | 2.781 | 2.754 | 2.774 | 801,178 | +0.00(+0.12%) |
Jul 13, 2009 | 2.764 | 2.792 | 2.761 | 2.771 | 881,151 | +0.00(+0.00%) |
Jul 10, 2009 | 2.785 | 2.785 | 2.740 | 2.771 | 884,951 | +0.00(+0.00%) |
Jul 09, 2009 | 2.792 | 2.799 | 2.750 | 2.771 | 762,966 | -0.01(-0.50%) |
Jul 08, 2009 | 2.792 | 2.792 | 2.764 | 2.785 | 600,350 | -0.02(-0.62%) |
Jul 07, 2009 | 2.788 | 2.802 | 2.761 | 2.802 | 651,327 | +0.03(+1.13%) |
Jul 06, 2009 | 2.774 | 2.782 | 2.761 | 2.771 | 567,588 | -0.02(-0.75%) |
Jul 02, 2009 | 2.761 | 2.802 | 2.747 | 2.792 | 590,024 | +0.03(+1.13%) |