Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.515 | 3.530 | 3.360 | 3.423 | 147,141 | -0.10(-2.87%) |
Sep 29, 2009 | 3.506 | 3.551 | 3.494 | 3.524 | 49,891 | +0.00(+0.08%) |
Sep 28, 2009 | 3.527 | 3.554 | 3.149 | 3.521 | 99,120 | +0.00(+0.00%) |
Sep 25, 2009 | 3.563 | 3.569 | 3.482 | 3.521 | 134,639 | +0.03(+0.77%) |
Sep 24, 2009 | 3.503 | 3.539 | 3.488 | 3.494 | 166,029 | -0.01(-0.25%) |
Sep 23, 2009 | 3.485 | 3.557 | 3.444 | 3.503 | 101,403 | +0.01(+0.34%) |
Sep 22, 2009 | 3.450 | 3.509 | 3.405 | 3.491 | 130,527 | +0.07(+2.18%) |
Sep 21, 2009 | 3.301 | 3.441 | 3.280 | 3.417 | 139,037 | +0.07(+2.22%) |
Sep 18, 2009 | 3.360 | 3.417 | 3.322 | 3.343 | 187,429 | -0.01(-0.18%) |
Sep 17, 2009 | 3.509 | 3.509 | 3.340 | 3.349 | 102,156 | -0.01(-0.44%) |
Sep 16, 2009 | 3.158 | 3.414 | 3.158 | 3.363 | 241,867 | +0.03(+0.80%) |
Sep 15, 2009 | 3.176 | 3.343 | 3.176 | 3.337 | 209,562 | +0.15(+4.57%) |
Sep 14, 2009 | 2.950 | 3.227 | 2.902 | 3.191 | 760,565 | +0.24(+8.17%) |
Sep 11, 2009 | 3.054 | 3.117 | 2.907 | 2.950 | 1,054,920 | -0.10(-3.22%) |
Sep 10, 2009 | 3.045 | 3.123 | 2.897 | 3.048 | 544,850 | +0.03(+0.89%) |
Sep 09, 2009 | 2.968 | 3.030 | 2.959 | 3.021 | 117,032 | +0.04(+1.20%) |
Sep 08, 2009 | 2.950 | 3.001 | 2.876 | 2.986 | 125,133 | +0.04(+1.41%) |
Sep 04, 2009 | 2.929 | 2.971 | 2.894 | 2.944 | 83,927 | +0.01(+0.41%) |
Sep 03, 2009 | 2.882 | 2.938 | 2.867 | 2.932 | 147,151 | +0.07(+2.39%) |
Sep 02, 2009 | 2.929 | 2.929 | 2.840 | 2.864 | 208,842 | -0.04(-1.53%) |
Sep 01, 2009 | 3.007 | 3.048 | 2.840 | 2.908 | 231,940 | -0.11(-3.55%) |
Aug 31, 2009 | 3.167 | 3.188 | 2.998 | 3.015 | 292,851 | -0.16(-5.14%) |
Aug 28, 2009 | 3.286 | 3.286 | 3.146 | 3.179 | 75,269 | -0.09(-2.73%) |
Aug 27, 2009 | 3.200 | 3.271 | 3.200 | 3.268 | 54,336 | +0.01(+0.27%) |
Aug 26, 2009 | 3.184 | 3.304 | 3.184 | 3.259 | 88,729 | +0.01(+0.46%) |
Aug 25, 2009 | 3.274 | 3.292 | 3.215 | 3.244 | 61,485 | -0.03(-0.91%) |
Aug 24, 2009 | 3.319 | 3.325 | 3.233 | 3.274 | 63,674 | -0.05(-1.43%) |
Aug 21, 2009 | 3.411 | 3.411 | 3.261 | 3.322 | 222,162 | -0.04(-1.24%) |
Aug 20, 2009 | 3.233 | 3.420 | 3.179 | 3.363 | 272,137 | +0.13(+4.05%) |
Aug 19, 2009 | 3.129 | 3.265 | 3.129 | 3.233 | 79,455 | +0.06(+1.97%) |
Aug 18, 2009 | 3.176 | 3.227 | 3.129 | 3.170 | 187,136 | -0.00(-0.09%) |
Aug 17, 2009 | 3.131 | 3.191 | 3.117 | 3.173 | 80,259 | +0.02(+0.66%) |
Aug 14, 2009 | 3.236 | 3.244 | 3.131 | 3.152 | 110,196 | -0.12(-3.72%) |
Aug 13, 2009 | 3.274 | 3.349 | 3.242 | 3.274 | 61,939 | +0.02(+0.73%) |
Aug 12, 2009 | 3.304 | 3.384 | 3.200 | 3.250 | 189,595 | -0.04(-1.26%) |
Aug 11, 2009 | 3.265 | 3.402 | 3.265 | 3.292 | 314,832 | +0.03(+0.82%) |
Aug 10, 2009 | 3.200 | 3.328 | 3.200 | 3.265 | 180,976 | +0.05(+1.57%) |
Aug 07, 2009 | 3.167 | 3.271 | 3.137 | 3.215 | 157,737 | +0.10(+3.25%) |
Aug 06, 2009 | 3.188 | 3.197 | 3.111 | 3.114 | 60,191 | -0.04(-1.41%) |
Aug 05, 2009 | 3.215 | 3.227 | 3.149 | 3.158 | 85,666 | -0.07(-2.03%) |
Aug 04, 2009 | 3.140 | 3.271 | 3.140 | 3.224 | 112,029 | +0.05(+1.59%) |
Aug 03, 2009 | 3.173 | 3.194 | 3.111 | 3.173 | 123,226 | +0.00(+0.00%) |
Jul 31, 2009 | 3.194 | 3.230 | 3.158 | 3.173 | 121,081 | -0.02(-0.74%) |
Jul 30, 2009 | 3.221 | 3.236 | 3.155 | 3.197 | 139,663 | +0.02(+0.66%) |
Jul 29, 2009 | 3.191 | 3.230 | 3.155 | 3.176 | 110,031 | -0.02(-0.65%) |
Jul 28, 2009 | 3.200 | 3.221 | 3.137 | 3.197 | 69,767 | -0.01(-0.46%) |
Jul 27, 2009 | 3.346 | 3.363 | 3.176 | 3.212 | 241,325 | -0.14(-4.26%) |
Jul 24, 2009 | 3.414 | 3.444 | 3.280 | 3.355 | 118,206 | -0.06(-1.74%) |
Jul 23, 2009 | 3.372 | 3.462 | 3.366 | 3.414 | 247,664 | +0.02(+0.70%) |
Jul 22, 2009 | 3.334 | 3.408 | 3.221 | 3.390 | 145,477 | +0.05(+1.51%) |
Jul 21, 2009 | 3.399 | 3.399 | 3.256 | 3.340 | 106,117 | -0.05(-1.49%) |
Jul 20, 2009 | 3.286 | 3.390 | 3.256 | 3.390 | 160,555 | +0.10(+3.17%) |
Jul 17, 2009 | 3.194 | 3.286 | 3.167 | 3.286 | 136,956 | +0.12(+3.85%) |
Jul 16, 2009 | 3.161 | 3.271 | 3.131 | 3.164 | 276,209 | -0.02(-0.75%) |
Jul 15, 2009 | 3.161 | 3.194 | 3.063 | 3.188 | 140,803 | +0.06(+1.90%) |
Jul 14, 2009 | 3.051 | 3.137 | 3.015 | 3.129 | 118,310 | +0.07(+2.14%) |
Jul 13, 2009 | 3.004 | 3.075 | 2.974 | 3.063 | 106,003 | +0.07(+2.28%) |
Jul 10, 2009 | 2.980 | 3.048 | 2.938 | 2.995 | 92,243 | +0.01(+0.40%) |
Jul 09, 2009 | 3.060 | 3.075 | 2.974 | 2.983 | 110,206 | -0.05(-1.57%) |
Jul 08, 2009 | 3.036 | 3.078 | 3.010 | 3.030 | 127,450 | +0.02(+0.79%) |
Jul 07, 2009 | 3.129 | 3.167 | 3.007 | 3.007 | 150,706 | -0.13(-4.17%) |
Jul 06, 2009 | 3.093 | 3.184 | 3.048 | 3.137 | 63,449 | +0.02(+0.67%) |
Jul 02, 2009 | 3.167 | 3.167 | 3.072 | 3.117 | 118,135 | -0.10(-2.96%) |