Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.305 | 3.315 | 3.254 | 3.272 | 1,634,385 | -0.03(-0.93%) |
Sep 29, 2009 | 3.269 | 3.303 | 3.254 | 3.303 | 1,160,177 | +0.04(+1.34%) |
Sep 28, 2009 | 3.223 | 3.277 | 3.223 | 3.259 | 1,072,505 | +0.04(+1.35%) |
Sep 25, 2009 | 3.257 | 3.257 | 3.216 | 3.216 | 1,263,328 | -0.03(-0.94%) |
Sep 24, 2009 | 3.280 | 3.341 | 3.221 | 3.246 | 1,609,898 | -0.08(-2.46%) |
Sep 23, 2009 | 3.323 | 3.349 | 3.310 | 3.328 | 1,763,478 | +0.01(+0.15%) |
Sep 22, 2009 | 3.349 | 3.358 | 3.287 | 3.323 | 1,481,431 | -0.01(-0.15%) |
Sep 21, 2009 | 3.377 | 3.377 | 3.326 | 3.328 | 1,284,509 | -0.06(-1.81%) |
Sep 18, 2009 | 3.405 | 3.415 | 3.361 | 3.389 | 1,628,583 | -0.02(-0.67%) |
Sep 17, 2009 | 3.374 | 3.412 | 3.336 | 3.412 | 1,550,911 | +0.07(+2.08%) |
Sep 16, 2009 | 3.338 | 3.394 | 3.326 | 3.343 | 1,876,946 | +0.02(+0.67%) |
Sep 15, 2009 | 3.318 | 3.361 | 3.308 | 3.320 | 2,102,329 | -0.02(-0.46%) |
Sep 14, 2009 | 3.287 | 3.338 | 3.274 | 3.336 | 1,441,378 | +0.04(+1.24%) |
Sep 11, 2009 | 3.264 | 3.303 | 3.259 | 3.295 | 1,551,474 | +0.02(+0.62%) |
Sep 10, 2009 | 3.274 | 3.282 | 3.249 | 3.274 | 1,313,275 | -0.01(-0.23%) |
Sep 09, 2009 | 3.228 | 3.292 | 3.223 | 3.282 | 1,855,312 | +0.06(+1.90%) |
Sep 08, 2009 | 3.216 | 3.231 | 3.190 | 3.221 | 1,280,358 | +0.04(+1.29%) |
Sep 04, 2009 | 3.172 | 3.188 | 3.164 | 3.180 | 1,397,867 | +0.01(+0.32%) |
Sep 03, 2009 | 3.149 | 3.180 | 3.149 | 3.170 | 1,195,550 | +0.03(+0.90%) |
Sep 02, 2009 | 3.177 | 3.185 | 3.131 | 3.141 | 1,899,543 | -0.04(-1.29%) |
Sep 01, 2009 | 3.175 | 3.239 | 3.175 | 3.182 | 2,223,837 | -0.01(-0.40%) |
Aug 31, 2009 | 3.208 | 3.246 | 3.180 | 3.195 | 2,041,022 | -0.02(-0.48%) |
Aug 28, 2009 | 3.198 | 3.213 | 3.172 | 3.211 | 1,457,532 | +0.04(+1.29%) |
Aug 27, 2009 | 3.180 | 3.195 | 3.154 | 3.170 | 1,521,664 | -0.01(-0.16%) |
Aug 26, 2009 | 3.126 | 3.193 | 3.126 | 3.175 | 1,901,687 | +0.03(+0.81%) |
Aug 25, 2009 | 3.167 | 3.200 | 3.135 | 3.149 | 1,788,148 | +0.03(+0.82%) |
Aug 24, 2009 | 3.205 | 3.218 | 3.121 | 3.124 | 1,802,283 | -0.05(-1.61%) |
Aug 21, 2009 | 3.241 | 3.244 | 3.159 | 3.175 | 1,944,736 | -0.04(-1.11%) |
Aug 20, 2009 | 3.234 | 3.234 | 3.185 | 3.211 | 1,990,946 | -0.12(-3.53%) |
Aug 19, 2009 | 3.295 | 3.346 | 3.287 | 3.328 | 1,865,894 | +0.01(+0.23%) |
Aug 18, 2009 | 3.292 | 3.326 | 3.254 | 3.320 | 1,914,581 | +0.10(+3.13%) |
Aug 17, 2009 | 3.234 | 3.251 | 3.190 | 3.220 | 1,730,201 | -0.06(-1.82%) |
Aug 14, 2009 | 3.310 | 3.310 | 3.244 | 3.280 | 1,231,249 | -0.03(-0.85%) |
Aug 13, 2009 | 3.285 | 3.321 | 3.269 | 3.308 | 1,580,014 | +0.05(+1.41%) |
Aug 12, 2009 | 3.262 | 3.287 | 3.231 | 3.262 | 1,873,296 | +0.02(+0.63%) |
Aug 11, 2009 | 3.300 | 3.315 | 3.211 | 3.241 | 1,397,406 | -0.09(-2.61%) |
Aug 10, 2009 | 3.326 | 3.343 | 3.295 | 3.328 | 1,446,679 | +0.02(+0.62%) |
Aug 07, 2009 | 3.303 | 3.308 | 3.262 | 3.308 | 1,731,570 | +0.04(+1.25%) |
Aug 06, 2009 | 3.359 | 3.359 | 3.244 | 3.267 | 1,855,594 | -0.06(-1.69%) |
Aug 05, 2009 | 3.354 | 3.359 | 3.297 | 3.323 | 1,350,824 | -0.03(-0.91%) |
Aug 04, 2009 | 3.295 | 3.354 | 3.280 | 3.354 | 2,057,308 | +0.06(+1.83%) |
Aug 03, 2009 | 3.205 | 3.295 | 3.205 | 3.294 | 1,672,074 | +0.05(+1.62%) |
Jul 31, 2009 | 3.223 | 3.272 | 3.223 | 3.241 | 1,600,294 | +0.01(+0.36%) |
Jul 30, 2009 | 3.180 | 3.239 | 3.180 | 3.229 | 1,671,585 | +0.07(+2.22%) |
Jul 29, 2009 | 3.180 | 3.208 | 3.144 | 3.159 | 1,178,470 | -0.03(-0.88%) |
Jul 28, 2009 | 3.159 | 3.195 | 3.149 | 3.188 | 1,620,266 | +0.02(+0.73%) |
Jul 27, 2009 | 3.162 | 3.185 | 3.139 | 3.164 | 1,429,579 | +0.00(+0.08%) |
Jul 24, 2009 | 3.164 | 3.167 | 3.129 | 3.162 | 1,314 | -0.01(-0.24%) |
Jul 23, 2009 | 3.118 | 3.203 | 3.118 | 3.170 | 1,732,697 | +0.02(+0.49%) |
Jul 22, 2009 | 3.195 | 3.213 | 3.129 | 3.154 | 2,240,796 | -0.06(-1.99%) |
Jul 21, 2009 | 3.305 | 3.305 | 3.195 | 3.218 | 2,073,239 | -0.03(-0.87%) |
Jul 20, 2009 | 3.280 | 3.280 | 3.241 | 3.246 | 1,681,471 | +0.00(+0.00%) |
Jul 17, 2009 | 3.180 | 3.246 | 3.164 | 3.246 | 1,853,993 | +0.04(+1.36%) |
Jul 16, 2009 | 3.154 | 3.218 | 3.131 | 3.203 | 1,525,059 | +0.05(+1.70%) |
Jul 15, 2009 | 3.070 | 3.152 | 3.067 | 3.149 | 2,123,729 | +0.10(+3.27%) |
Jul 14, 2009 | 3.016 | 3.049 | 2.965 | 3.049 | 1,467,590 | +0.05(+1.62%) |
Jul 13, 2009 | 2.957 | 3.011 | 2.957 | 3.001 | 1,317,657 | +0.06(+1.91%) |
Jul 10, 2009 | 2.883 | 3.130 | 2.878 | 2.945 | 1,133,684 | +0.06(+2.22%) |
Jul 09, 2009 | 2.888 | 2.917 | 2.871 | 2.881 | 1,065,620 | +0.00(+0.00%) |
Jul 08, 2009 | 2.911 | 2.911 | 2.860 | 2.881 | 1,269,537 | -0.03(-0.88%) |
Jul 07, 2009 | 2.986 | 2.986 | 2.886 | 2.906 | 986,966 | -0.08(-2.65%) |
Jul 06, 2009 | 2.996 | 2.996 | 2.952 | 2.986 | 1,114,138 | -0.04(-1.43%) |
Jul 02, 2009 | 3.003 | 3.029 | 2.975 | 3.029 | 907,733 | +0.00(+0.08%) |