Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.491 | 3.491 | 3.381 | 3.399 | 294,503 | +0.00(+0.13%) |
Sep 29, 2009 | 3.333 | 3.443 | 3.324 | 3.394 | 468,209 | +0.05(+1.45%) |
Sep 28, 2009 | 3.346 | 3.372 | 3.328 | 3.346 | 157,191 | +0.00(+0.13%) |
Sep 25, 2009 | 3.368 | 3.377 | 3.333 | 3.342 | 218,205 | -0.01(-0.39%) |
Sep 24, 2009 | 3.399 | 3.403 | 3.350 | 3.355 | 237,577 | -0.03(-0.78%) |
Sep 23, 2009 | 3.359 | 3.394 | 3.337 | 3.381 | 178,669 | +0.03(+0.79%) |
Sep 22, 2009 | 3.425 | 3.425 | 3.342 | 3.355 | 156,975 | +0.00(+0.00%) |
Sep 21, 2009 | 3.394 | 3.394 | 3.350 | 3.355 | 209,737 | -0.03(-0.91%) |
Sep 18, 2009 | 3.355 | 3.399 | 3.346 | 3.386 | 153,159 | +0.02(+0.52%) |
Sep 17, 2009 | 3.372 | 3.386 | 3.350 | 3.368 | 119,452 | +0.01(+0.26%) |
Sep 16, 2009 | 3.333 | 3.372 | 3.320 | 3.359 | 221,973 | +0.02(+0.66%) |
Sep 15, 2009 | 3.298 | 3.337 | 3.298 | 3.337 | 158,138 | +0.03(+0.80%) |
Sep 14, 2009 | 3.280 | 3.315 | 3.271 | 3.311 | 194,037 | +0.02(+0.67%) |
Sep 11, 2009 | 3.324 | 3.324 | 3.276 | 3.289 | 173,690 | -0.03(-0.80%) |
Sep 10, 2009 | 3.333 | 3.333 | 3.276 | 3.315 | 197,567 | -0.02(-0.66%) |
Sep 09, 2009 | 3.386 | 3.390 | 3.315 | 3.337 | 208,201 | -0.06(-1.69%) |
Sep 08, 2009 | 3.359 | 3.394 | 3.348 | 3.394 | 190,705 | +0.04(+1.05%) |
Sep 04, 2009 | 3.298 | 3.364 | 3.263 | 3.359 | 174,272 | +0.10(+3.11%) |
Sep 03, 2009 | 3.271 | 3.280 | 3.237 | 3.258 | 205,296 | +0.01(+0.41%) |
Sep 02, 2009 | 3.289 | 3.311 | 3.218 | 3.245 | 277,279 | -0.04(-1.34%) |
Sep 01, 2009 | 3.302 | 3.311 | 3.258 | 3.289 | 275,514 | +0.01(+0.40%) |
Aug 31, 2009 | 3.276 | 3.289 | 3.258 | 3.276 | 298,784 | +0.01(+0.40%) |
Aug 28, 2009 | 3.232 | 3.280 | 3.218 | 3.262 | 440,930 | +0.05(+1.60%) |
Aug 27, 2009 | 3.170 | 3.223 | 3.157 | 3.211 | 515,802 | +0.03(+0.87%) |
Aug 26, 2009 | 3.161 | 3.187 | 3.157 | 3.183 | 266,449 | +0.02(+0.56%) |
Aug 25, 2009 | 3.174 | 3.183 | 3.148 | 3.165 | 182,948 | -0.00(-0.14%) |
Aug 24, 2009 | 3.143 | 3.170 | 3.139 | 3.170 | 301,730 | +0.02(+0.70%) |
Aug 21, 2009 | 3.187 | 3.188 | 3.135 | 3.148 | 335,113 | -0.03(-0.97%) |
Aug 20, 2009 | 3.143 | 3.179 | 3.143 | 3.179 | 141,811 | +0.02(+0.70%) |
Aug 19, 2009 | 3.135 | 3.170 | 3.117 | 3.157 | 182,966 | +0.02(+0.70%) |
Aug 18, 2009 | 3.117 | 3.139 | 3.109 | 3.135 | 126,020 | +0.03(+0.85%) |
Aug 17, 2009 | 3.104 | 3.126 | 3.086 | 3.108 | 199,134 | -0.00(-0.14%) |
Aug 14, 2009 | 3.108 | 3.121 | 3.095 | 3.113 | 104,933 | -0.01(-0.42%) |
Aug 13, 2009 | 3.117 | 3.126 | 3.108 | 3.126 | 112,111 | +0.01(+0.18%) |
Aug 12, 2009 | 3.126 | 3.130 | 3.108 | 3.120 | 117,312 | +0.01(+0.25%) |
Aug 11, 2009 | 3.104 | 3.121 | 3.100 | 3.113 | 158,908 | +0.00(+0.00%) |
Aug 10, 2009 | 3.095 | 3.113 | 3.095 | 3.113 | 86,062 | +0.01(+0.29%) |
Aug 07, 2009 | 3.104 | 3.113 | 3.086 | 3.104 | 100,417 | +0.01(+0.28%) |
Aug 06, 2009 | 3.047 | 3.117 | 2.897 | 3.095 | 186,269 | -0.02(-0.57%) |
Aug 05, 2009 | 3.113 | 3.122 | 3.093 | 3.113 | 141,691 | +0.00(+0.14%) |
Aug 04, 2009 | 3.135 | 3.143 | 3.104 | 3.108 | 212,004 | -0.03(-0.98%) |
Aug 03, 2009 | 3.099 | 3.152 | 3.082 | 3.139 | 151,794 | +0.02(+0.56%) |
Jul 31, 2009 | 3.126 | 3.126 | 3.073 | 3.121 | 219,529 | +0.04(+1.43%) |
Jul 30, 2009 | 3.086 | 3.086 | 3.060 | 3.077 | 167,378 | +0.00(+0.14%) |
Jul 29, 2009 | 3.069 | 3.104 | 3.067 | 3.073 | 314,652 | +0.02(+0.72%) |
Jul 28, 2009 | 3.082 | 3.082 | 3.038 | 3.051 | 114,225 | -0.01(-0.43%) |
Jul 27, 2009 | 3.071 | 3.077 | 3.047 | 3.064 | 69,647 | -0.01(-0.29%) |
Jul 24, 2009 | 3.047 | 3.077 | 3.044 | 3.073 | 1,449 | +0.02(+0.72%) |
Jul 23, 2009 | 3.011 | 3.051 | 3.011 | 3.051 | 127,797 | +0.04(+1.46%) |
Jul 22, 2009 | 2.998 | 3.025 | 2.998 | 3.007 | 107,229 | -0.00(-0.15%) |
Jul 21, 2009 | 3.016 | 3.019 | 3.003 | 3.011 | 128,514 | +0.00(+0.15%) |
Jul 20, 2009 | 3.003 | 3.016 | 3.003 | 3.007 | 98,902 | +0.01(+0.29%) |
Jul 17, 2009 | 3.003 | 3.011 | 2.998 | 2.998 | 43,746 | +0.00(+0.00%) |
Jul 16, 2009 | 3.003 | 3.016 | 2.994 | 2.998 | 157,247 | -0.01(-0.29%) |
Jul 15, 2009 | 2.972 | 3.016 | 2.972 | 3.007 | 244,834 | +0.04(+1.19%) |
Jul 14, 2009 | 2.923 | 2.972 | 2.923 | 2.972 | 137,988 | +0.05(+1.66%) |
Jul 13, 2009 | 2.937 | 2.946 | 2.910 | 2.923 | 208,499 | -0.03(-0.90%) |
Jul 10, 2009 | 2.941 | 2.952 | 2.937 | 2.950 | 76,597 | +0.01(+0.30%) |
Jul 09, 2009 | 2.963 | 2.972 | 2.937 | 2.941 | 128,667 | -0.02(-0.60%) |
Jul 08, 2009 | 2.945 | 2.959 | 2.919 | 2.959 | 132,785 | +0.02(+0.75%) |
Jul 07, 2009 | 2.941 | 2.941 | 2.906 | 2.937 | 122,654 | -0.00(-0.15%) |
Jul 06, 2009 | 2.941 | 2.941 | 2.923 | 2.941 | 159,812 | -0.01(-0.45%) |
Jul 02, 2009 | 2.937 | 2.972 | 2.919 | 2.954 | 105,714 | +0.01(+0.30%) |