Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.397 | 3.414 | 3.363 | 3.363 | 28,105 | -0.04(-1.27%) |
Sep 29, 2009 | 3.423 | 3.423 | 3.371 | 3.406 | 37,577 | -0.03(-0.75%) |
Sep 28, 2009 | 3.380 | 3.475 | 3.380 | 3.432 | 10,907 | +0.03(+0.76%) |
Sep 25, 2009 | 3.406 | 3.458 | 3.380 | 3.406 | 15,193 | +0.01(+0.23%) |
Sep 24, 2009 | 3.449 | 3.552 | 3.389 | 3.398 | 17,060 | -0.05(-1.47%) |
Sep 23, 2009 | 3.535 | 3.578 | 3.449 | 3.449 | 24,696 | -0.05(-1.48%) |
Sep 22, 2009 | 3.414 | 3.526 | 3.371 | 3.501 | 12,873 | +0.07(+2.01%) |
Sep 21, 2009 | 3.475 | 3.475 | 3.414 | 3.432 | 16,318 | +0.05(+1.53%) |
Sep 18, 2009 | 3.492 | 3.604 | 3.380 | 3.380 | 69,202 | -0.10(-2.97%) |
Sep 17, 2009 | 3.406 | 3.483 | 3.380 | 3.483 | 21,746 | +0.05(+1.51%) |
Sep 16, 2009 | 3.518 | 3.518 | 3.414 | 3.432 | 29,392 | -0.04(-1.24%) |
Sep 15, 2009 | 3.302 | 3.483 | 3.302 | 3.475 | 25,049 | +0.08(+2.28%) |
Sep 14, 2009 | 3.440 | 3.466 | 3.371 | 3.397 | 27,484 | -0.05(-1.50%) |
Sep 11, 2009 | 3.466 | 3.475 | 3.432 | 3.449 | 20,096 | -0.00(-0.00%) |
Sep 10, 2009 | 3.483 | 3.483 | 3.449 | 3.449 | 11,592 | -0.03(-0.74%) |
Sep 09, 2009 | 3.509 | 3.509 | 3.440 | 3.475 | 32,996 | +0.00(+0.00%) |
Sep 08, 2009 | 3.518 | 3.526 | 3.449 | 3.475 | 10,264 | +0.03(+0.75%) |
Sep 04, 2009 | 3.449 | 3.475 | 3.440 | 3.449 | 11,255 | +0.00(+0.00%) |
Sep 03, 2009 | 3.397 | 3.449 | 3.389 | 3.449 | 18,788 | +0.06(+1.78%) |
Sep 02, 2009 | 3.397 | 3.414 | 3.363 | 3.389 | 7,967 | -0.01(-0.25%) |
Sep 01, 2009 | 3.466 | 3.466 | 3.371 | 3.397 | 111,007 | -0.13(-3.67%) |
Aug 31, 2009 | 3.449 | 3.526 | 3.449 | 3.526 | 12,198 | +0.00(+0.00%) |
Aug 28, 2009 | 3.621 | 3.621 | 3.449 | 3.526 | 66,177 | -0.01(-0.24%) |
Aug 27, 2009 | 3.406 | 3.561 | 3.363 | 3.535 | 27,266 | +0.09(+2.50%) |
Aug 26, 2009 | 3.406 | 3.466 | 3.371 | 3.449 | 12,293 | +0.06(+1.78%) |
Aug 25, 2009 | 3.380 | 3.492 | 3.363 | 3.389 | 22,533 | -0.06(-1.75%) |
Aug 24, 2009 | 3.561 | 3.561 | 3.363 | 3.449 | 20,742 | -0.05(-1.48%) |
Aug 21, 2009 | 3.190 | 3.613 | 3.190 | 3.501 | 39,513 | -0.02(-0.49%) |
Aug 20, 2009 | 3.561 | 3.561 | 3.466 | 3.518 | 9,046 | -0.04(-1.21%) |
Aug 19, 2009 | 3.639 | 3.647 | 3.509 | 3.561 | 11,365 | -0.09(-2.36%) |
Aug 18, 2009 | 3.371 | 3.647 | 3.371 | 3.647 | 31,033 | +0.23(+6.82%) |
Aug 17, 2009 | 3.406 | 3.460 | 3.406 | 3.414 | 13,268 | -0.04(-1.25%) |
Aug 14, 2009 | 3.483 | 3.483 | 3.449 | 3.458 | 8,125 | +0.01(+0.25%) |
Aug 13, 2009 | 3.457 | 3.466 | 3.363 | 3.449 | 20,667 | +0.00(+0.13%) |
Aug 12, 2009 | 3.483 | 3.509 | 3.371 | 3.445 | 17,943 | -0.04(-1.11%) |
Aug 11, 2009 | 3.409 | 3.518 | 3.406 | 3.483 | 15,581 | +0.03(+0.75%) |
Aug 10, 2009 | 3.432 | 3.526 | 3.431 | 3.458 | 61,813 | +0.02(+0.50%) |
Aug 07, 2009 | 3.233 | 3.440 | 3.199 | 3.440 | 40,900 | +0.17(+5.28%) |
Aug 06, 2009 | 3.182 | 3.268 | 3.164 | 3.268 | 23,518 | +0.09(+2.71%) |
Aug 05, 2009 | 3.104 | 3.182 | 3.104 | 3.182 | 5,219 | +0.08(+2.50%) |
Aug 04, 2009 | 3.121 | 3.276 | 3.061 | 3.104 | 30,622 | -0.09(-2.70%) |
Aug 03, 2009 | 3.173 | 3.199 | 3.121 | 3.190 | 39,196 | +0.04(+1.37%) |
Jul 31, 2009 | 3.061 | 3.268 | 3.061 | 3.147 | 133,015 | +0.33(+11.62%) |
Jul 30, 2009 | 2.845 | 2.871 | 2.759 | 2.819 | 24,152 | -0.03(-1.21%) |
Jul 29, 2009 | 2.768 | 2.871 | 2.759 | 2.854 | 16,280 | +0.09(+3.44%) |
Jul 28, 2009 | 2.831 | 2.862 | 2.742 | 2.759 | 13,822 | -0.16(-5.60%) |
Jul 27, 2009 | 2.906 | 3.009 | 2.819 | 2.923 | 29,749 | +0.04(+1.50%) |
Jul 24, 2009 | 2.940 | 3.052 | 2.863 | 2.880 | 1,796 | -0.04(-1.47%) |
Jul 23, 2009 | 2.811 | 3.001 | 2.811 | 2.923 | 24,403 | +0.09(+3.04%) |
Jul 22, 2009 | 2.768 | 2.940 | 2.742 | 2.837 | 34,324 | +0.09(+3.46%) |
Jul 21, 2009 | 2.802 | 2.828 | 2.725 | 2.742 | 11,250 | -0.06(-2.15%) |
Jul 20, 2009 | 2.716 | 2.837 | 2.716 | 2.802 | 12,641 | +0.02(+0.62%) |
Jul 17, 2009 | 2.733 | 2.871 | 2.733 | 2.785 | 14,729 | -0.06(-2.12%) |
Jul 16, 2009 | 2.863 | 2.992 | 2.716 | 2.845 | 44,768 | +0.02(+0.61%) |
Jul 15, 2009 | 2.621 | 2.828 | 2.621 | 2.828 | 72,371 | +0.15(+5.47%) |
Jul 14, 2009 | 2.638 | 2.742 | 2.621 | 2.682 | 15,309 | +0.00(+0.00%) |
Jul 13, 2009 | 2.259 | 2.690 | 2.259 | 2.682 | 40,824 | +0.00(+0.00%) |
Jul 10, 2009 | 2.742 | 2.828 | 2.664 | 2.682 | 25,341 | -0.07(-2.51%) |
Jul 09, 2009 | 2.725 | 2.794 | 2.630 | 2.750 | 33,726 | +0.00(+0.00%) |
Jul 08, 2009 | 2.848 | 2.871 | 2.707 | 2.750 | 30,487 | -0.12(-4.20%) |
Jul 07, 2009 | 2.707 | 2.906 | 2.707 | 2.871 | 31,566 | +0.13(+4.72%) |
Jul 06, 2009 | 2.776 | 2.828 | 2.664 | 2.742 | 40,824 | -0.11(-3.93%) |
Jul 02, 2009 | 2.932 | 2.949 | 2.819 | 2.854 | 53,304 | -0.13(-4.34%) |