Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.852 | 3.852 | 3.673 | 3.710 | 72,925 | -0.14(-3.69%) |
Sep 29, 2009 | 3.943 | 3.949 | 3.847 | 3.852 | 43,939 | -0.10(-2.59%) |
Sep 28, 2009 | 3.886 | 3.977 | 3.847 | 3.955 | 126,296 | +0.03(+0.87%) |
Sep 25, 2009 | 3.921 | 3.972 | 3.835 | 3.921 | 70,736 | -0.01(-0.14%) |
Sep 24, 2009 | 3.955 | 3.972 | 3.807 | 3.926 | 112,296 | -0.02(-0.58%) |
Sep 23, 2009 | 3.864 | 3.960 | 3.841 | 3.949 | 88,515 | +0.10(+2.51%) |
Sep 22, 2009 | 3.693 | 3.892 | 3.619 | 3.852 | 180,546 | +0.21(+5.77%) |
Sep 21, 2009 | 3.614 | 3.688 | 3.506 | 3.642 | 78,145 | -0.03(-0.93%) |
Sep 18, 2009 | 3.574 | 3.733 | 3.432 | 3.676 | 298,009 | +0.11(+3.19%) |
Sep 17, 2009 | 3.489 | 3.574 | 3.483 | 3.563 | 56,206 | +0.06(+1.62%) |
Sep 16, 2009 | 3.415 | 3.517 | 3.392 | 3.506 | 79,198 | +0.10(+3.00%) |
Sep 15, 2009 | 3.432 | 3.511 | 3.392 | 3.403 | 82,262 | -0.05(-1.32%) |
Sep 14, 2009 | 3.500 | 3.528 | 3.381 | 3.449 | 132,192 | -0.04(-1.14%) |
Sep 11, 2009 | 3.546 | 3.603 | 3.460 | 3.489 | 44,803 | -0.08(-2.23%) |
Sep 10, 2009 | 3.523 | 3.568 | 3.460 | 3.568 | 29,518 | +0.03(+0.80%) |
Sep 09, 2009 | 3.432 | 3.574 | 3.415 | 3.540 | 59,062 | +0.10(+2.81%) |
Sep 08, 2009 | 3.455 | 3.477 | 3.409 | 3.443 | 108,396 | -0.06(-1.62%) |
Sep 04, 2009 | 3.466 | 3.546 | 3.438 | 3.500 | 73,559 | +0.03(+0.98%) |
Sep 03, 2009 | 3.523 | 3.563 | 3.386 | 3.466 | 97,433 | -0.02(-0.49%) |
Sep 02, 2009 | 3.483 | 3.568 | 3.381 | 3.483 | 91,773 | +0.01(+0.33%) |
Sep 01, 2009 | 3.534 | 3.739 | 3.466 | 3.472 | 98,480 | -0.11(-3.02%) |
Aug 31, 2009 | 3.489 | 3.636 | 3.415 | 3.580 | 102,495 | +0.05(+1.29%) |
Aug 28, 2009 | 3.602 | 3.693 | 3.494 | 3.534 | 45,676 | -0.03(-0.96%) |
Aug 27, 2009 | 3.648 | 3.648 | 3.500 | 3.568 | 59,479 | -0.10(-2.64%) |
Aug 26, 2009 | 3.659 | 3.727 | 3.608 | 3.665 | 67,714 | -0.02(-0.46%) |
Aug 25, 2009 | 3.659 | 3.784 | 3.546 | 3.682 | 310,375 | +0.04(+1.09%) |
Aug 24, 2009 | 3.648 | 3.665 | 3.597 | 3.642 | 126,594 | -0.01(-0.16%) |
Aug 21, 2009 | 3.636 | 3.648 | 3.591 | 3.648 | 140,883 | +0.10(+2.72%) |
Aug 20, 2009 | 3.602 | 3.665 | 3.489 | 3.551 | 82,755 | -0.05(-1.42%) |
Aug 19, 2009 | 3.557 | 3.625 | 3.455 | 3.602 | 50,665 | -0.03(-0.78%) |
Aug 18, 2009 | 3.563 | 3.648 | 3.494 | 3.631 | 78,228 | +0.09(+2.40%) |
Aug 17, 2009 | 3.523 | 3.642 | 3.455 | 3.546 | 88,093 | -0.06(-1.58%) |
Aug 14, 2009 | 3.580 | 3.648 | 3.574 | 3.602 | 123,681 | -0.01(-0.31%) |
Aug 13, 2009 | 3.591 | 3.654 | 3.455 | 3.614 | 69,497 | +0.06(+1.76%) |
Aug 12, 2009 | 3.466 | 3.608 | 3.438 | 3.551 | 103,903 | +0.10(+2.97%) |
Aug 11, 2009 | 3.585 | 3.585 | 3.415 | 3.449 | 118,901 | -0.15(-4.26%) |
Aug 10, 2009 | 3.614 | 3.631 | 3.467 | 3.602 | 30,780 | -0.06(-1.55%) |
Aug 07, 2009 | 3.750 | 3.750 | 3.540 | 3.659 | 77,149 | +0.00(+0.00%) |
Aug 06, 2009 | 3.722 | 3.750 | 3.631 | 3.659 | 76,334 | -0.05(-1.38%) |
Aug 05, 2009 | 3.807 | 3.807 | 3.665 | 3.710 | 121,757 | -0.10(-2.68%) |
Aug 04, 2009 | 3.693 | 3.818 | 3.631 | 3.813 | 116,807 | +0.09(+2.44%) |
Aug 03, 2009 | 3.636 | 3.733 | 3.494 | 3.722 | 377,565 | +0.08(+2.18%) |
Jul 31, 2009 | 3.523 | 3.693 | 3.256 | 3.642 | 102,004 | +0.08(+2.23%) |
Jul 30, 2009 | 3.466 | 3.602 | 3.409 | 3.563 | 105,418 | +0.16(+4.85%) |
Jul 29, 2009 | 3.409 | 3.460 | 3.364 | 3.398 | 30,952 | -0.06(-1.64%) |
Jul 28, 2009 | 3.438 | 3.477 | 3.381 | 3.455 | 66,269 | -0.03(-0.82%) |
Jul 27, 2009 | 3.472 | 3.511 | 3.438 | 3.483 | 39,806 | -0.02(-0.49%) |
Jul 24, 2009 | 3.494 | 3.528 | 3.466 | 3.500 | 57,879 | -0.05(-1.44%) |
Jul 23, 2009 | 3.472 | 3.568 | 3.426 | 3.551 | 130,406 | +0.07(+1.96%) |
Jul 22, 2009 | 3.398 | 3.483 | 3.364 | 3.483 | 63,930 | +0.05(+1.49%) |
Jul 21, 2009 | 3.432 | 3.466 | 3.318 | 3.432 | 64,034 | +0.01(+0.33%) |
Jul 20, 2009 | 3.409 | 3.421 | 3.341 | 3.421 | 93,918 | +0.01(+0.33%) |
Jul 17, 2009 | 3.409 | 3.409 | 3.341 | 3.409 | 91,569 | +0.00(+0.00%) |
Jul 16, 2009 | 3.347 | 3.409 | 3.199 | 3.409 | 81,433 | +0.03(+0.84%) |
Jul 15, 2009 | 3.273 | 3.381 | 3.252 | 3.381 | 96,706 | +0.16(+4.94%) |
Jul 14, 2009 | 3.176 | 3.250 | 3.085 | 3.222 | 24,240 | +0.03(+1.07%) |
Jul 13, 2009 | 3.085 | 3.199 | 3.006 | 3.188 | 66,084 | +0.06(+1.81%) |
Jul 10, 2009 | 2.921 | 3.165 | 2.921 | 3.131 | 66,711 | +0.19(+6.58%) |
Jul 09, 2009 | 3.000 | 3.171 | 2.938 | 2.938 | 59,486 | -0.02(-0.77%) |
Jul 08, 2009 | 3.046 | 3.125 | 2.909 | 2.960 | 83,929 | -0.05(-1.70%) |
Jul 07, 2009 | 3.205 | 3.267 | 3.006 | 3.011 | 71,074 | -0.18(-5.53%) |
Jul 06, 2009 | 3.108 | 3.403 | 3.108 | 3.188 | 103,947 | +0.07(+2.37%) |
Jul 02, 2009 | 3.324 | 3.324 | 3.114 | 3.114 | 97,920 | -0.28(-8.21%) |