Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.564 | 3.590 | 3.494 | 3.508 | 866,868 | -0.04(-1.23%) |
Sep 29, 2009 | 3.606 | 3.606 | 3.538 | 3.552 | 853,183 | -0.04(-1.12%) |
Sep 28, 2009 | 3.563 | 3.643 | 3.563 | 3.592 | 408,995 | +0.04(+1.08%) |
Sep 25, 2009 | 3.573 | 3.629 | 3.533 | 3.554 | 448,275 | -0.04(-1.02%) |
Sep 24, 2009 | 3.613 | 3.641 | 3.573 | 3.590 | 284,343 | -0.01(-0.24%) |
Sep 23, 2009 | 3.625 | 3.662 | 3.599 | 3.599 | 700,091 | -0.01(-0.34%) |
Sep 22, 2009 | 3.660 | 3.683 | 3.597 | 3.611 | 449,872 | -0.03(-0.91%) |
Sep 21, 2009 | 3.643 | 3.660 | 3.493 | 3.645 | 267,321 | -0.02(-0.62%) |
Sep 18, 2009 | 3.680 | 3.704 | 3.655 | 3.667 | 750,006 | +0.00(+0.00%) |
Sep 17, 2009 | 3.646 | 3.742 | 3.636 | 3.667 | 463,305 | +0.03(+0.72%) |
Sep 16, 2009 | 3.597 | 3.650 | 3.557 | 3.641 | 3,059,567 | +0.04(+1.21%) |
Sep 15, 2009 | 3.563 | 3.599 | 3.531 | 3.597 | 675,601 | +0.05(+1.38%) |
Sep 14, 2009 | 3.535 | 3.557 | 3.524 | 3.549 | 289,236 | -0.00(-0.05%) |
Sep 11, 2009 | 3.521 | 3.555 | 3.484 | 3.550 | 353,425 | +0.05(+1.30%) |
Sep 10, 2009 | 3.480 | 3.519 | 3.451 | 3.505 | 685,010 | +0.02(+0.55%) |
Sep 09, 2009 | 3.514 | 3.550 | 3.475 | 3.486 | 420,602 | -0.04(-1.14%) |
Sep 08, 2009 | 3.563 | 3.576 | 3.492 | 3.526 | 303,946 | -0.02(-0.69%) |
Sep 04, 2009 | 3.576 | 3.597 | 3.512 | 3.550 | 373,721 | -0.02(-0.68%) |
Sep 03, 2009 | 3.573 | 3.578 | 3.496 | 3.575 | 394,165 | +0.01(+0.20%) |
Sep 02, 2009 | 3.617 | 3.648 | 3.554 | 3.568 | 429,530 | -0.06(-1.59%) |
Sep 01, 2009 | 3.652 | 3.721 | 3.596 | 3.625 | 375,232 | -0.02(-0.62%) |
Aug 31, 2009 | 3.688 | 3.765 | 3.641 | 3.648 | 466,396 | -0.06(-1.69%) |
Aug 28, 2009 | 3.830 | 3.830 | 3.687 | 3.711 | 549,609 | -0.10(-2.57%) |
Aug 27, 2009 | 3.818 | 3.828 | 3.715 | 3.809 | 344,485 | -0.02(-0.55%) |
Aug 26, 2009 | 3.819 | 3.839 | 3.784 | 3.830 | 246,917 | -0.01(-0.14%) |
Aug 25, 2009 | 3.828 | 3.844 | 3.788 | 3.835 | 646,834 | +0.05(+1.20%) |
Aug 24, 2009 | 3.812 | 3.837 | 3.767 | 3.790 | 425,329 | -0.01(-0.28%) |
Aug 21, 2009 | 3.802 | 3.844 | 3.749 | 3.800 | 838,022 | +0.01(+0.23%) |
Aug 20, 2009 | 3.788 | 3.807 | 3.744 | 3.791 | 513,122 | +0.02(+0.60%) |
Aug 19, 2009 | 3.844 | 3.868 | 3.674 | 3.769 | 1,056,911 | -0.02(-0.60%) |
Aug 18, 2009 | 3.809 | 3.900 | 3.727 | 3.791 | 10,131,756 | +0.06(+1.73%) |
Aug 17, 2009 | 3.721 | 3.755 | 3.687 | 3.727 | 502,997 | -0.07(-1.75%) |
Aug 14, 2009 | 3.807 | 3.833 | 3.706 | 3.793 | 644,906 | -0.04(-1.00%) |
Aug 13, 2009 | 3.868 | 3.868 | 3.774 | 3.832 | 854,483 | -0.01(-0.18%) |
Aug 12, 2009 | 3.739 | 3.881 | 3.634 | 3.839 | 2,739,796 | +0.37(+10.57%) |
Aug 11, 2009 | 3.522 | 3.639 | 3.447 | 3.472 | 299,893 | -0.08(-2.26%) |
Aug 10, 2009 | 3.599 | 3.599 | 3.514 | 3.552 | 246,642 | -0.08(-2.26%) |
Aug 07, 2009 | 3.589 | 3.704 | 3.550 | 3.634 | 415,966 | +0.11(+3.02%) |
Aug 06, 2009 | 3.631 | 3.678 | 3.493 | 3.528 | 211,488 | -0.10(-2.70%) |
Aug 05, 2009 | 3.669 | 3.685 | 3.597 | 3.625 | 701,127 | -0.05(-1.28%) |
Aug 04, 2009 | 3.578 | 3.673 | 3.538 | 3.673 | 515,091 | +0.09(+2.54%) |
Aug 03, 2009 | 3.438 | 3.582 | 3.410 | 3.582 | 378,717 | +0.16(+4.54%) |
Jul 31, 2009 | 3.459 | 3.526 | 3.426 | 3.426 | 363,092 | -0.03(-1.01%) |
Jul 30, 2009 | 3.463 | 3.494 | 3.372 | 3.461 | 261,929 | +0.03(+0.92%) |
Jul 29, 2009 | 3.426 | 3.466 | 3.407 | 3.430 | 323,926 | -0.05(-1.41%) |
Jul 28, 2009 | 3.393 | 3.510 | 3.384 | 3.479 | 441,367 | +0.05(+1.48%) |
Jul 27, 2009 | 3.376 | 3.435 | 3.374 | 3.428 | 256,217 | +0.01(+0.36%) |
Jul 24, 2009 | 3.451 | 3.515 | 3.369 | 3.416 | 1,214,771 | -0.03(-1.01%) |
Jul 23, 2009 | 3.545 | 3.550 | 3.442 | 3.451 | 988,321 | -0.11(-3.00%) |
Jul 22, 2009 | 3.519 | 3.571 | 3.486 | 3.557 | 315,204 | +0.03(+0.89%) |
Jul 21, 2009 | 3.571 | 3.571 | 3.484 | 3.526 | 291,377 | -0.03(-0.88%) |
Jul 20, 2009 | 3.547 | 3.571 | 3.514 | 3.557 | 293,678 | +0.03(+0.99%) |
Jul 17, 2009 | 3.500 | 3.547 | 3.487 | 3.522 | 333,473 | +0.01(+0.35%) |
Jul 16, 2009 | 3.521 | 3.559 | 3.402 | 3.510 | 541,436 | -0.03(-0.99%) |
Jul 15, 2009 | 3.582 | 3.589 | 3.384 | 3.545 | 728,692 | -0.01(-0.15%) |
Jul 14, 2009 | 3.442 | 3.564 | 3.442 | 3.550 | 278,848 | +0.10(+2.78%) |
Jul 13, 2009 | 3.292 | 3.494 | 3.245 | 3.454 | 510,901 | +0.17(+5.10%) |
Jul 10, 2009 | 3.323 | 3.402 | 3.245 | 3.286 | 201,604 | -0.07(-1.98%) |
Jul 09, 2009 | 3.452 | 3.452 | 3.320 | 3.353 | 242,784 | -0.07(-2.04%) |
Jul 08, 2009 | 3.451 | 3.493 | 3.356 | 3.423 | 347,295 | +0.01(+0.15%) |
Jul 07, 2009 | 3.501 | 3.529 | 3.402 | 3.417 | 173,341 | -0.09(-2.54%) |
Jul 06, 2009 | 3.479 | 3.526 | 3.445 | 3.507 | 207,911 | +0.01(+0.35%) |
Jul 02, 2009 | 3.732 | 3.734 | 3.480 | 3.494 | 293,901 | -0.13(-3.61%) |