Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.758 | 3.758 | 3.584 | 3.620 | 74,753 | -0.14(-3.69%) |
Sep 29, 2009 | 3.847 | 3.852 | 3.753 | 3.758 | 45,040 | -0.10(-2.59%) |
Sep 28, 2009 | 3.791 | 3.880 | 3.753 | 3.858 | 129,462 | +0.03(+0.87%) |
Sep 25, 2009 | 3.825 | 3.875 | 3.742 | 3.825 | 72,509 | -0.01(-0.14%) |
Sep 24, 2009 | 3.858 | 3.875 | 3.714 | 3.830 | 115,110 | -0.02(-0.58%) |
Sep 23, 2009 | 3.769 | 3.863 | 3.747 | 3.852 | 90,734 | +0.09(+2.51%) |
Sep 22, 2009 | 3.603 | 3.797 | 3.531 | 3.758 | 185,071 | +0.21(+5.77%) |
Sep 21, 2009 | 3.525 | 3.597 | 3.420 | 3.553 | 80,104 | -0.03(-0.93%) |
Sep 18, 2009 | 3.487 | 3.642 | 3.348 | 3.586 | 305,479 | +0.11(+3.19%) |
Sep 17, 2009 | 3.403 | 3.487 | 3.398 | 3.475 | 57,615 | +0.06(+1.62%) |
Sep 16, 2009 | 3.331 | 3.431 | 3.309 | 3.420 | 81,183 | +0.10(+3.00%) |
Sep 15, 2009 | 3.348 | 3.426 | 3.309 | 3.320 | 84,324 | -0.04(-1.32%) |
Sep 14, 2009 | 3.414 | 3.442 | 3.298 | 3.365 | 135,506 | -0.04(-1.14%) |
Sep 11, 2009 | 3.459 | 3.515 | 3.376 | 3.403 | 45,926 | -0.08(-2.23%) |
Sep 10, 2009 | 3.437 | 3.481 | 3.376 | 3.481 | 30,257 | +0.03(+0.80%) |
Sep 09, 2009 | 3.348 | 3.487 | 3.331 | 3.453 | 60,543 | +0.09(+2.81%) |
Sep 08, 2009 | 3.370 | 3.392 | 3.326 | 3.359 | 111,113 | -0.06(-1.62%) |
Sep 04, 2009 | 3.381 | 3.459 | 3.354 | 3.414 | 75,403 | +0.03(+0.98%) |
Sep 03, 2009 | 3.437 | 3.475 | 3.304 | 3.381 | 99,875 | -0.02(-0.49%) |
Sep 02, 2009 | 3.398 | 3.481 | 3.298 | 3.398 | 94,073 | +0.01(+0.33%) |
Sep 01, 2009 | 3.448 | 3.647 | 3.381 | 3.387 | 100,948 | -0.11(-3.02%) |
Aug 31, 2009 | 3.403 | 3.548 | 3.331 | 3.492 | 105,064 | +0.04(+1.29%) |
Aug 28, 2009 | 3.514 | 3.603 | 3.409 | 3.448 | 46,821 | -0.03(-0.96%) |
Aug 27, 2009 | 3.559 | 3.559 | 3.414 | 3.481 | 60,970 | -0.09(-2.64%) |
Aug 26, 2009 | 3.570 | 3.636 | 3.520 | 3.575 | 69,411 | -0.02(-0.46%) |
Aug 25, 2009 | 3.570 | 3.692 | 3.459 | 3.592 | 318,154 | +0.04(+1.09%) |
Aug 24, 2009 | 3.559 | 3.575 | 3.509 | 3.553 | 129,767 | -0.01(-0.16%) |
Aug 21, 2009 | 3.548 | 3.559 | 3.503 | 3.559 | 144,414 | +0.09(+2.72%) |
Aug 20, 2009 | 3.514 | 3.575 | 3.403 | 3.464 | 84,829 | -0.05(-1.42%) |
Aug 19, 2009 | 3.470 | 3.536 | 3.370 | 3.514 | 51,935 | +0.02(+0.63%) |
Aug 18, 2009 | 3.427 | 3.508 | 3.361 | 3.492 | 81,335 | +0.08(+2.40%) |
Aug 17, 2009 | 3.388 | 3.503 | 3.323 | 3.410 | 91,591 | -0.05(-1.58%) |
Aug 14, 2009 | 3.443 | 3.508 | 3.437 | 3.465 | 128,592 | -0.01(-0.31%) |
Aug 13, 2009 | 3.454 | 3.514 | 3.323 | 3.476 | 72,257 | +0.06(+1.76%) |
Aug 12, 2009 | 3.334 | 3.470 | 3.306 | 3.416 | 108,028 | +0.10(+2.97%) |
Aug 11, 2009 | 3.448 | 3.448 | 3.284 | 3.317 | 123,622 | -0.15(-4.26%) |
Aug 10, 2009 | 3.476 | 3.492 | 3.334 | 3.465 | 32,002 | -0.05(-1.55%) |
Aug 07, 2009 | 3.607 | 3.607 | 3.405 | 3.519 | 80,213 | +0.00(+0.00%) |
Aug 06, 2009 | 3.580 | 3.607 | 3.492 | 3.519 | 79,366 | -0.05(-1.38%) |
Aug 05, 2009 | 3.662 | 3.662 | 3.525 | 3.569 | 126,592 | -0.10(-2.68%) |
Aug 04, 2009 | 3.552 | 3.672 | 3.492 | 3.667 | 121,445 | +0.09(+2.44%) |
Aug 03, 2009 | 3.498 | 3.590 | 3.361 | 3.580 | 392,557 | +0.08(+2.18%) |
Jul 31, 2009 | 3.388 | 3.552 | 3.131 | 3.503 | 106,054 | +0.08(+2.23%) |
Jul 30, 2009 | 3.334 | 3.465 | 3.279 | 3.427 | 109,604 | +0.16(+4.85%) |
Jul 29, 2009 | 3.279 | 3.328 | 3.235 | 3.268 | 32,181 | -0.05(-1.64%) |
Jul 28, 2009 | 3.306 | 3.345 | 3.252 | 3.323 | 68,901 | -0.03(-0.82%) |
Jul 27, 2009 | 3.339 | 3.377 | 3.306 | 3.350 | 41,387 | -0.02(-0.49%) |
Jul 24, 2009 | 3.361 | 3.394 | 3.334 | 3.366 | 60,178 | -0.05(-1.44%) |
Jul 23, 2009 | 3.339 | 3.432 | 3.295 | 3.416 | 135,584 | +0.07(+1.96%) |
Jul 22, 2009 | 3.268 | 3.350 | 3.235 | 3.350 | 66,469 | +0.05(+1.49%) |
Jul 21, 2009 | 3.301 | 3.334 | 3.192 | 3.301 | 66,577 | +0.01(+0.33%) |
Jul 20, 2009 | 3.279 | 3.290 | 3.213 | 3.290 | 97,648 | +0.01(+0.33%) |
Jul 17, 2009 | 3.279 | 3.279 | 3.213 | 3.279 | 95,205 | +0.00(+0.00%) |
Jul 16, 2009 | 3.219 | 3.279 | 3.077 | 3.279 | 84,667 | +0.03(+0.84%) |
Jul 15, 2009 | 3.148 | 3.252 | 3.128 | 3.252 | 100,546 | +0.15(+4.94%) |
Jul 14, 2009 | 3.055 | 3.126 | 2.967 | 3.099 | 25,202 | +0.03(+1.07%) |
Jul 13, 2009 | 2.967 | 3.077 | 2.891 | 3.066 | 68,709 | +0.05(+1.81%) |
Jul 10, 2009 | 2.809 | 3.044 | 2.809 | 3.011 | 69,360 | +0.19(+6.58%) |
Jul 09, 2009 | 2.885 | 3.049 | 2.825 | 2.825 | 61,848 | -0.02(-0.77%) |
Jul 08, 2009 | 2.929 | 3.006 | 2.798 | 2.847 | 87,261 | -0.05(-1.70%) |
Jul 07, 2009 | 3.082 | 3.142 | 2.891 | 2.896 | 73,896 | -0.17(-5.53%) |
Jul 06, 2009 | 2.989 | 3.273 | 2.989 | 3.066 | 108,074 | +0.07(+2.37%) |
Jul 02, 2009 | 3.197 | 3.197 | 2.995 | 2.995 | 101,809 | -0.27(-8.21%) |