Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.371 | 3.436 | 3.347 | 3.351 | 66,426 | -0.06(-1.82%) |
Sep 29, 2009 | 3.325 | 3.414 | 3.325 | 3.414 | 15,153 | +0.09(+2.57%) |
Sep 28, 2009 | 3.285 | 3.369 | 3.250 | 3.328 | 18,469 | +0.13(+4.12%) |
Sep 25, 2009 | 3.227 | 3.374 | 3.130 | 3.196 | 66,347 | -0.22(-6.36%) |
Sep 24, 2009 | 3.523 | 3.523 | 3.325 | 3.414 | 57,895 | +0.00(+0.00%) |
Sep 23, 2009 | 3.564 | 3.569 | 3.405 | 3.414 | 114,072 | -0.15(-4.23%) |
Sep 22, 2009 | 3.547 | 3.604 | 3.445 | 3.564 | 88,298 | -0.01(-0.25%) |
Sep 21, 2009 | 3.631 | 3.631 | 3.569 | 3.573 | 24,779 | -0.04(-1.10%) |
Sep 18, 2009 | 3.626 | 3.671 | 3.569 | 3.613 | 47,537 | -0.04(-1.09%) |
Sep 17, 2009 | 3.613 | 3.706 | 3.591 | 3.653 | 48,716 | -0.00(-0.12%) |
Sep 16, 2009 | 3.644 | 3.680 | 3.573 | 3.657 | 58,612 | -0.04(-1.08%) |
Sep 15, 2009 | 3.697 | 3.719 | 3.591 | 3.697 | 41,309 | +0.00(+0.00%) |
Sep 14, 2009 | 3.631 | 3.711 | 3.555 | 3.697 | 65,079 | -0.01(-0.24%) |
Sep 11, 2009 | 3.733 | 3.742 | 3.658 | 3.706 | 13,144 | -0.01(-0.24%) |
Sep 10, 2009 | 3.675 | 3.728 | 3.599 | 3.715 | 16,872 | -0.01(-0.24%) |
Sep 09, 2009 | 3.560 | 3.764 | 3.551 | 3.724 | 60,676 | +0.12(+3.32%) |
Sep 08, 2009 | 3.773 | 3.817 | 3.551 | 3.604 | 97,251 | -0.15(-3.90%) |
Sep 04, 2009 | 3.764 | 3.857 | 3.737 | 3.750 | 33,434 | +0.02(+0.47%) |
Sep 03, 2009 | 3.453 | 3.777 | 3.378 | 3.733 | 39,430 | +0.29(+8.37%) |
Sep 02, 2009 | 3.507 | 3.671 | 3.445 | 3.445 | 62,747 | -0.03(-0.83%) |
Sep 01, 2009 | 3.768 | 3.821 | 3.436 | 3.473 | 338,036 | -0.36(-9.42%) |
Aug 31, 2009 | 3.990 | 3.990 | 3.609 | 3.835 | 69,171 | -0.16(-3.89%) |
Aug 28, 2009 | 4.052 | 4.056 | 3.946 | 3.990 | 67,525 | -0.04(-1.07%) |
Aug 27, 2009 | 3.972 | 4.096 | 3.972 | 4.033 | 214,045 | -0.02(-0.46%) |
Aug 26, 2009 | 3.985 | 4.096 | 3.941 | 4.052 | 177,155 | +0.04(+0.88%) |
Aug 25, 2009 | 3.871 | 4.016 | 3.857 | 4.016 | 76,539 | +0.16(+4.02%) |
Aug 24, 2009 | 3.928 | 3.990 | 3.857 | 3.861 | 174,931 | -0.04(-1.14%) |
Aug 21, 2009 | 3.799 | 3.968 | 3.751 | 3.906 | 105,969 | +0.07(+1.85%) |
Aug 20, 2009 | 3.401 | 3.835 | 3.401 | 3.835 | 483,686 | +0.41(+12.05%) |
Aug 19, 2009 | 3.214 | 3.446 | 3.214 | 3.422 | 54,374 | +0.16(+4.75%) |
Aug 18, 2009 | 3.183 | 3.280 | 3.183 | 3.267 | 30,754 | +0.08(+2.65%) |
Aug 17, 2009 | 3.148 | 3.214 | 3.148 | 3.183 | 22,257 | -0.03(-0.97%) |
Aug 14, 2009 | 3.148 | 3.214 | 3.103 | 3.214 | 86,795 | +0.11(+3.57%) |
Aug 13, 2009 | 3.139 | 3.194 | 3.103 | 3.103 | 51,710 | -0.04(-1.41%) |
Aug 12, 2009 | 3.130 | 3.148 | 3.125 | 3.147 | 13,978 | +0.03(+0.99%) |
Aug 11, 2009 | 3.108 | 3.133 | 3.108 | 3.117 | 36,542 | +0.04(+1.15%) |
Aug 10, 2009 | 3.085 | 3.201 | 2.797 | 3.081 | 95,996 | +0.05(+1.61%) |
Aug 07, 2009 | 2.970 | 3.059 | 2.960 | 3.032 | 26,644 | +0.05(+1.79%) |
Aug 06, 2009 | 2.948 | 3.148 | 2.882 | 2.979 | 102,637 | +0.03(+1.05%) |
Aug 05, 2009 | 2.828 | 2.966 | 2.828 | 2.948 | 32,922 | +0.12(+4.23%) |
Aug 04, 2009 | 2.682 | 2.984 | 2.682 | 2.828 | 145,866 | +0.08(+2.90%) |
Aug 03, 2009 | 2.771 | 2.837 | 2.731 | 2.749 | 108,532 | -0.09(-3.28%) |
Jul 31, 2009 | 2.749 | 2.842 | 2.749 | 2.842 | 42,834 | +0.05(+1.91%) |
Jul 30, 2009 | 2.722 | 2.788 | 2.673 | 2.788 | 30,684 | +0.10(+3.80%) |
Jul 29, 2009 | 2.678 | 2.695 | 2.664 | 2.686 | 17,057 | +0.03(+1.00%) |
Jul 28, 2009 | 2.522 | 2.700 | 2.522 | 2.660 | 72,776 | -0.06(-2.24%) |
Jul 27, 2009 | 2.576 | 2.722 | 2.554 | 2.721 | 57,611 | +0.19(+7.68%) |
Jul 24, 2009 | 2.576 | 2.593 | 2.483 | 2.527 | 74,398 | -0.03(-1.04%) |
Jul 23, 2009 | 2.550 | 2.620 | 2.549 | 2.554 | 108,638 | -0.01(-0.52%) |
Jul 22, 2009 | 2.545 | 2.691 | 2.545 | 2.567 | 20,064 | -0.03(-1.03%) |
Jul 21, 2009 | 2.531 | 2.611 | 2.524 | 2.593 | 56,706 | +0.04(+1.74%) |
Jul 20, 2009 | 2.522 | 2.571 | 2.522 | 2.549 | 12,632 | +0.08(+3.23%) |
Jul 17, 2009 | 2.478 | 2.478 | 2.407 | 2.469 | 16,748 | +0.03(+1.09%) |
Jul 16, 2009 | 2.543 | 2.545 | 2.443 | 2.443 | 10,337 | -0.01(-0.54%) |
Jul 15, 2009 | 2.452 | 2.527 | 2.261 | 2.456 | 51,881 | +0.00(+0.00%) |
Jul 14, 2009 | 2.332 | 2.576 | 2.332 | 2.456 | 71,513 | +0.04(+1.84%) |
Jul 13, 2009 | 2.314 | 2.425 | 2.261 | 2.412 | 117,144 | +0.13(+5.63%) |
Jul 10, 2009 | 2.301 | 2.358 | 2.283 | 2.283 | 20,066 | +0.01(+0.39%) |
Jul 09, 2009 | 2.352 | 2.389 | 2.274 | 2.274 | 49,109 | -0.05(-2.10%) |
Jul 08, 2009 | 2.350 | 2.389 | 2.174 | 2.323 | 102,773 | -0.03(-1.13%) |
Jul 07, 2009 | 2.327 | 2.385 | 2.217 | 2.350 | 86,933 | +0.02(+0.95%) |
Jul 06, 2009 | 2.319 | 2.372 | 2.239 | 2.327 | 57,263 | +0.00(+0.00%) |
Jul 02, 2009 | 2.336 | 2.394 | 2.327 | 2.327 | 36,157 | -0.01(-0.57%) |