Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.895 | 3.895 | 3.714 | 3.751 | 72,127 | -0.14(-3.69%) |
Sep 29, 2009 | 3.987 | 3.993 | 3.889 | 3.895 | 43,458 | -0.10(-2.59%) |
Sep 28, 2009 | 3.929 | 4.021 | 3.889 | 3.998 | 124,914 | +0.03(+0.87%) |
Sep 25, 2009 | 3.964 | 4.016 | 3.878 | 3.964 | 69,962 | -0.01(-0.14%) |
Sep 24, 2009 | 3.998 | 4.016 | 3.849 | 3.970 | 111,067 | -0.02(-0.58%) |
Sep 23, 2009 | 3.906 | 4.004 | 3.884 | 3.993 | 87,546 | +0.10(+2.51%) |
Sep 22, 2009 | 3.734 | 3.935 | 3.659 | 3.895 | 178,569 | +0.21(+5.77%) |
Sep 21, 2009 | 3.654 | 3.728 | 3.545 | 3.682 | 77,290 | -0.03(-0.93%) |
Sep 18, 2009 | 3.613 | 3.774 | 3.470 | 3.717 | 294,747 | +0.11(+3.19%) |
Sep 17, 2009 | 3.527 | 3.613 | 3.522 | 3.602 | 55,591 | +0.06(+1.62%) |
Sep 16, 2009 | 3.453 | 3.556 | 3.430 | 3.545 | 78,331 | +0.10(+3.01%) |
Sep 15, 2009 | 3.470 | 3.550 | 3.430 | 3.441 | 81,362 | -0.05(-1.32%) |
Sep 14, 2009 | 3.539 | 3.568 | 3.418 | 3.487 | 130,745 | -0.04(-1.14%) |
Sep 11, 2009 | 3.585 | 3.643 | 3.499 | 3.527 | 44,313 | -0.08(-2.23%) |
Sep 10, 2009 | 3.562 | 3.608 | 3.499 | 3.608 | 29,195 | +0.03(+0.80%) |
Sep 09, 2009 | 3.470 | 3.613 | 3.453 | 3.579 | 58,416 | +0.10(+2.81%) |
Sep 08, 2009 | 3.493 | 3.516 | 3.447 | 3.481 | 107,209 | -0.06(-1.62%) |
Sep 04, 2009 | 3.504 | 3.585 | 3.476 | 3.539 | 72,754 | +0.03(+0.98%) |
Sep 03, 2009 | 3.562 | 3.602 | 3.424 | 3.504 | 96,367 | -0.02(-0.49%) |
Sep 02, 2009 | 3.522 | 3.608 | 3.418 | 3.522 | 90,768 | +0.01(+0.33%) |
Sep 01, 2009 | 3.573 | 3.780 | 3.504 | 3.510 | 97,402 | -0.11(-3.02%) |
Aug 31, 2009 | 3.527 | 3.677 | 3.453 | 3.619 | 101,373 | +0.05(+1.29%) |
Aug 28, 2009 | 3.642 | 3.734 | 3.533 | 3.573 | 45,176 | -0.03(-0.96%) |
Aug 27, 2009 | 3.688 | 3.688 | 3.539 | 3.608 | 58,828 | -0.10(-2.64%) |
Aug 26, 2009 | 3.700 | 3.769 | 3.648 | 3.705 | 66,973 | -0.02(-0.46%) |
Aug 25, 2009 | 3.700 | 3.826 | 3.585 | 3.723 | 306,978 | +0.04(+1.09%) |
Aug 24, 2009 | 3.688 | 3.705 | 3.636 | 3.682 | 125,208 | -0.01(-0.16%) |
Aug 21, 2009 | 3.677 | 3.688 | 3.631 | 3.688 | 139,341 | +0.10(+2.72%) |
Aug 20, 2009 | 3.642 | 3.705 | 3.527 | 3.591 | 81,849 | -0.05(-1.42%) |
Aug 19, 2009 | 3.596 | 3.665 | 3.493 | 3.642 | 50,111 | -0.03(-0.78%) |
Aug 18, 2009 | 3.602 | 3.688 | 3.533 | 3.671 | 77,372 | +0.09(+2.40%) |
Aug 17, 2009 | 3.562 | 3.682 | 3.493 | 3.585 | 87,129 | -0.06(-1.58%) |
Aug 14, 2009 | 3.619 | 3.688 | 3.613 | 3.642 | 122,327 | -0.01(-0.31%) |
Aug 13, 2009 | 3.631 | 3.694 | 3.493 | 3.654 | 68,736 | +0.06(+1.76%) |
Aug 12, 2009 | 3.504 | 3.648 | 3.476 | 3.591 | 102,765 | +0.10(+2.97%) |
Aug 11, 2009 | 3.625 | 3.625 | 3.453 | 3.487 | 117,600 | -0.16(-4.26%) |
Aug 10, 2009 | 3.654 | 3.671 | 3.505 | 3.642 | 30,443 | -0.06(-1.55%) |
Aug 07, 2009 | 3.792 | 3.792 | 3.579 | 3.700 | 76,305 | +0.00(+0.00%) |
Aug 06, 2009 | 3.763 | 3.792 | 3.671 | 3.700 | 75,499 | -0.05(-1.38%) |
Aug 05, 2009 | 3.849 | 3.849 | 3.706 | 3.751 | 120,425 | -0.10(-2.68%) |
Aug 04, 2009 | 3.734 | 3.861 | 3.671 | 3.855 | 115,528 | +0.09(+2.44%) |
Aug 03, 2009 | 3.677 | 3.774 | 3.533 | 3.763 | 373,432 | +0.08(+2.18%) |
Jul 31, 2009 | 3.562 | 3.734 | 3.292 | 3.682 | 100,887 | +0.08(+2.23%) |
Jul 30, 2009 | 3.504 | 3.642 | 3.447 | 3.602 | 104,264 | +0.17(+4.85%) |
Jul 29, 2009 | 3.447 | 3.498 | 3.401 | 3.435 | 30,613 | -0.06(-1.64%) |
Jul 28, 2009 | 3.476 | 3.516 | 3.418 | 3.493 | 65,544 | -0.03(-0.82%) |
Jul 27, 2009 | 3.510 | 3.550 | 3.476 | 3.522 | 39,371 | -0.02(-0.49%) |
Jul 24, 2009 | 3.533 | 3.568 | 3.504 | 3.539 | 57,246 | -0.05(-1.44%) |
Jul 23, 2009 | 3.510 | 3.608 | 3.464 | 3.591 | 128,979 | +0.07(+1.96%) |
Jul 22, 2009 | 3.435 | 3.522 | 3.401 | 3.522 | 63,231 | +0.05(+1.49%) |
Jul 21, 2009 | 3.470 | 3.504 | 3.355 | 3.470 | 63,333 | +0.01(+0.33%) |
Jul 20, 2009 | 3.447 | 3.458 | 3.378 | 3.458 | 92,890 | +0.01(+0.33%) |
Jul 17, 2009 | 3.447 | 3.447 | 3.378 | 3.447 | 90,566 | +0.00(+0.00%) |
Jul 16, 2009 | 3.384 | 3.447 | 3.234 | 3.447 | 80,542 | +0.03(+0.84%) |
Jul 15, 2009 | 3.309 | 3.418 | 3.288 | 3.418 | 95,648 | +0.16(+4.94%) |
Jul 14, 2009 | 3.211 | 3.286 | 3.119 | 3.257 | 23,974 | +0.03(+1.07%) |
Jul 13, 2009 | 3.119 | 3.234 | 3.039 | 3.223 | 65,361 | +0.06(+1.81%) |
Jul 10, 2009 | 2.953 | 3.200 | 2.953 | 3.165 | 65,981 | +0.20(+6.58%) |
Jul 09, 2009 | 3.033 | 3.206 | 2.970 | 2.970 | 58,835 | -0.02(-0.77%) |
Jul 08, 2009 | 3.079 | 3.160 | 2.941 | 2.993 | 83,010 | -0.05(-1.70%) |
Jul 07, 2009 | 3.240 | 3.303 | 3.039 | 3.045 | 70,296 | -0.18(-5.53%) |
Jul 06, 2009 | 3.142 | 3.441 | 3.142 | 3.223 | 102,809 | +0.07(+2.37%) |
Jul 02, 2009 | 3.361 | 3.361 | 3.148 | 3.148 | 96,849 | -0.28(-8.21%) |