Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.933 | 3.933 | 3.861 | 3.904 | 441,216 | +0.01(+0.20%) |
Sep 29, 2009 | 3.877 | 3.912 | 3.877 | 3.896 | 375,147 | +0.01(+0.34%) |
Sep 28, 2009 | 3.795 | 3.885 | 3.795 | 3.883 | 304,238 | +0.03(+0.86%) |
Sep 25, 2009 | 3.830 | 3.851 | 3.822 | 3.850 | 407,483 | -0.03(-0.79%) |
Sep 24, 2009 | 3.888 | 3.896 | 3.832 | 3.880 | 411,411 | +0.03(+0.69%) |
Sep 23, 2009 | 3.864 | 3.872 | 3.841 | 3.854 | 282,972 | +0.01(+0.28%) |
Sep 22, 2009 | 3.832 | 3.851 | 3.816 | 3.843 | 360,575 | +0.04(+1.12%) |
Sep 21, 2009 | 3.827 | 3.827 | 3.790 | 3.801 | 376,709 | -0.03(-0.76%) |
Sep 18, 2009 | 3.838 | 3.856 | 3.808 | 3.830 | 484,898 | -0.01(-0.34%) |
Sep 17, 2009 | 3.883 | 3.883 | 3.832 | 3.843 | 474,706 | +0.03(+0.69%) |
Sep 16, 2009 | 3.808 | 3.875 | 3.766 | 3.816 | 653,996 | +0.05(+1.19%) |
Sep 15, 2009 | 3.745 | 3.785 | 3.729 | 3.771 | 343,830 | +0.05(+1.21%) |
Sep 14, 2009 | 3.710 | 3.745 | 3.710 | 3.726 | 265,646 | -0.01(-0.26%) |
Sep 11, 2009 | 3.732 | 3.748 | 3.713 | 3.736 | 322,742 | +0.01(+0.18%) |
Sep 10, 2009 | 3.708 | 3.748 | 3.692 | 3.729 | 520,928 | +0.03(+0.93%) |
Sep 09, 2009 | 3.663 | 3.697 | 3.663 | 3.695 | 333,608 | +0.03(+0.72%) |
Sep 08, 2009 | 3.636 | 3.668 | 3.623 | 3.668 | 417,260 | +0.05(+1.32%) |
Sep 04, 2009 | 3.551 | 3.620 | 3.551 | 3.620 | 417,169 | +0.06(+1.56%) |
Sep 03, 2009 | 3.530 | 3.567 | 3.528 | 3.565 | 276,852 | +0.03(+0.90%) |
Sep 02, 2009 | 3.530 | 3.565 | 3.530 | 3.533 | 525,089 | -0.04(-1.04%) |
Sep 01, 2009 | 3.594 | 3.657 | 3.570 | 3.570 | 478,264 | -0.06(-1.68%) |
Aug 31, 2009 | 3.718 | 3.718 | 3.594 | 3.631 | 521,935 | -0.04(-1.08%) |
Aug 28, 2009 | 3.636 | 3.671 | 3.626 | 3.671 | 597,851 | +0.01(+0.22%) |
Aug 27, 2009 | 3.607 | 3.663 | 3.594 | 3.663 | 816,661 | +0.02(+0.58%) |
Aug 26, 2009 | 3.673 | 3.684 | 3.639 | 3.642 | 544,212 | -0.03(-0.79%) |
Aug 25, 2009 | 3.660 | 3.684 | 3.647 | 3.671 | 611,672 | +0.00(+0.00%) |
Aug 24, 2009 | 3.649 | 3.689 | 3.647 | 3.671 | 544,891 | +0.02(+0.51%) |
Aug 21, 2009 | 3.604 | 3.673 | 3.599 | 3.652 | 575,786 | +0.03(+0.73%) |
Aug 20, 2009 | 3.514 | 3.626 | 3.514 | 3.626 | 335,778 | +0.06(+1.63%) |
Aug 19, 2009 | 3.530 | 3.567 | 3.496 | 3.567 | 437,955 | +0.00(+0.07%) |
Aug 18, 2009 | 3.538 | 3.565 | 3.530 | 3.565 | 303,744 | +0.06(+1.74%) |
Aug 17, 2009 | 3.551 | 3.554 | 3.482 | 3.504 | 486,395 | -0.14(-3.92%) |
Aug 14, 2009 | 3.737 | 3.737 | 3.644 | 3.647 | 259,813 | -0.07(-1.85%) |
Aug 13, 2009 | 3.753 | 3.753 | 3.673 | 3.716 | 320,549 | -0.01(-0.21%) |
Aug 12, 2009 | 3.700 | 3.734 | 3.684 | 3.724 | 437,669 | -0.01(-0.21%) |
Aug 11, 2009 | 3.763 | 3.763 | 3.689 | 3.732 | 366,624 | -0.03(-0.84%) |
Aug 10, 2009 | 3.721 | 3.785 | 3.716 | 3.763 | 387,463 | +0.01(+0.35%) |
Aug 07, 2009 | 3.713 | 3.763 | 3.702 | 3.750 | 304,770 | +0.03(+0.78%) |
Aug 06, 2009 | 3.753 | 3.753 | 3.649 | 3.721 | 338,227 | +0.01(+0.29%) |
Aug 05, 2009 | 3.652 | 3.710 | 3.639 | 3.710 | 539,703 | +0.04(+1.16%) |
Aug 04, 2009 | 3.588 | 3.668 | 3.586 | 3.668 | 601,590 | +0.05(+1.47%) |
Aug 03, 2009 | 3.586 | 3.636 | 3.581 | 3.615 | 275,637 | +0.04(+1.04%) |
Jul 31, 2009 | 3.530 | 3.578 | 3.520 | 3.578 | 259,277 | +0.02(+0.67%) |
Jul 30, 2009 | 3.533 | 3.562 | 3.525 | 3.554 | 279,399 | +0.06(+1.67%) |
Jul 29, 2009 | 3.546 | 3.546 | 3.448 | 3.496 | 556,471 | -0.05(-1.35%) |
Jul 28, 2009 | 3.525 | 3.546 | 3.485 | 3.543 | 388,108 | +0.02(+0.53%) |
Jul 27, 2009 | 3.504 | 3.538 | 3.475 | 3.525 | 476,061 | +0.00(+0.00%) |
Jul 24, 2009 | 3.459 | 3.525 | 3.429 | 3.525 | 2,263 | +0.06(+1.84%) |
Jul 23, 2009 | 3.422 | 3.480 | 3.395 | 3.461 | 328,458 | +0.05(+1.48%) |
Jul 22, 2009 | 3.406 | 3.445 | 3.374 | 3.411 | 271,125 | +0.03(+0.78%) |
Jul 21, 2009 | 3.379 | 3.406 | 3.350 | 3.384 | 223,726 | +0.01(+0.39%) |
Jul 20, 2009 | 3.353 | 3.382 | 3.339 | 3.371 | 195,540 | +0.02(+0.63%) |
Jul 17, 2009 | 3.273 | 3.350 | 3.141 | 3.350 | 303,540 | +0.03(+0.80%) |
Jul 16, 2009 | 3.308 | 3.337 | 3.297 | 3.323 | 267,638 | +0.01(+0.40%) |
Jul 15, 2009 | 3.318 | 3.318 | 3.289 | 3.310 | 260,979 | +0.04(+1.13%) |
Jul 14, 2009 | 3.241 | 3.273 | 3.212 | 3.273 | 333,212 | +0.04(+1.31%) |
Jul 13, 2009 | 3.170 | 3.231 | 3.170 | 3.231 | 246,780 | +0.05(+1.58%) |
Jul 10, 2009 | 3.186 | 3.188 | 3.165 | 3.180 | 512,351 | +0.01(+0.42%) |
Jul 09, 2009 | 3.172 | 3.236 | 3.135 | 3.167 | 427,757 | +0.03(+0.93%) |
Jul 08, 2009 | 3.143 | 3.194 | 3.109 | 3.138 | 391,428 | -0.03(-0.84%) |
Jul 07, 2009 | 3.141 | 3.194 | 3.141 | 3.164 | 319,678 | -0.01(-0.33%) |
Jul 06, 2009 | 3.127 | 3.188 | 3.125 | 3.175 | 409,517 | -0.01(-0.17%) |
Jul 02, 2009 | 3.156 | 3.199 | 3.156 | 3.180 | 195,303 | -0.03(-1.07%) |