Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.897 | 3.897 | 3.718 | 3.754 | 1,494,652 | -0.11(-2.97%) |
Oct 29, 2009 | 3.747 | 3.889 | 3.718 | 3.869 | 811,528 | +0.18(+4.80%) |
Oct 28, 2009 | 3.866 | 3.886 | 3.665 | 3.691 | 1,146,009 | -0.17(-4.41%) |
Oct 27, 2009 | 3.955 | 4.016 | 3.848 | 3.862 | 2,012,427 | -0.09(-2.35%) |
Oct 26, 2009 | 3.922 | 4.015 | 3.885 | 3.954 | 2,544,024 | +0.06(+1.55%) |
Oct 23, 2009 | 3.933 | 3.940 | 3.888 | 3.894 | 1,136,614 | +0.01(+0.18%) |
Oct 22, 2009 | 3.875 | 3.915 | 3.812 | 3.887 | 498,115 | +0.01(+0.35%) |
Oct 21, 2009 | 3.821 | 3.938 | 3.818 | 3.874 | 1,312,909 | +0.09(+2.45%) |
Oct 20, 2009 | 3.724 | 3.828 | 3.720 | 3.781 | 2,295,283 | -0.11(-2.91%) |
Oct 19, 2009 | 3.782 | 3.913 | 3.756 | 3.894 | 617,783 | +0.10(+2.63%) |
Oct 16, 2009 | 3.758 | 3.805 | 3.747 | 3.794 | 470,518 | -0.02(-0.49%) |
Oct 15, 2009 | 3.758 | 3.829 | 3.758 | 3.813 | 528,202 | +0.00(+0.00%) |
Oct 14, 2009 | 3.656 | 3.822 | 3.645 | 3.813 | 932,569 | +0.21(+5.94%) |
Oct 13, 2009 | 3.542 | 3.608 | 3.513 | 3.599 | 613,273 | +0.01(+0.24%) |
Oct 12, 2009 | 3.643 | 3.650 | 3.556 | 3.591 | 373,974 | +0.04(+1.18%) |
Oct 09, 2009 | 3.519 | 3.555 | 3.504 | 3.549 | 132,514 | +0.01(+0.39%) |
Oct 08, 2009 | 3.462 | 3.552 | 3.443 | 3.536 | 473,618 | +0.09(+2.54%) |
Oct 07, 2009 | 3.513 | 3.513 | 3.403 | 3.448 | 567,015 | -0.07(-2.01%) |
Oct 06, 2009 | 3.490 | 3.541 | 3.454 | 3.519 | 855,050 | +0.04(+1.22%) |
Oct 05, 2009 | 3.374 | 3.489 | 3.363 | 3.476 | 398,389 | +0.10(+2.90%) |
Oct 02, 2009 | 3.284 | 3.381 | 3.284 | 3.378 | 523,341 | +0.05(+1.59%) |
Oct 01, 2009 | 3.403 | 3.431 | 3.320 | 3.325 | 566,310 | -0.10(-2.79%) |
Sep 30, 2009 | 3.392 | 3.466 | 3.358 | 3.421 | 1,053,728 | +0.05(+1.47%) |
Sep 29, 2009 | 3.408 | 3.423 | 3.348 | 3.371 | 298,521 | -0.04(-1.20%) |
Sep 28, 2009 | 3.381 | 3.432 | 3.381 | 3.412 | 423,121 | +0.03(+0.91%) |
Sep 25, 2009 | 3.318 | 3.397 | 3.298 | 3.381 | 464,564 | +0.06(+1.90%) |
Sep 24, 2009 | 3.415 | 3.424 | 3.304 | 3.318 | 609,985 | -0.10(-2.79%) |
Sep 23, 2009 | 3.421 | 3.457 | 3.393 | 3.414 | 666,330 | -0.03(-0.91%) |
Sep 22, 2009 | 3.454 | 3.471 | 3.407 | 3.445 | 668,714 | -0.05(-1.29%) |
Sep 21, 2009 | 3.373 | 3.490 | 3.369 | 3.490 | 429,486 | +0.08(+2.35%) |
Sep 18, 2009 | 3.430 | 3.455 | 3.389 | 3.410 | 609,151 | +0.05(+1.55%) |
Sep 17, 2009 | 3.404 | 3.455 | 3.355 | 3.358 | 1,026,964 | -0.01(-0.15%) |
Sep 16, 2009 | 3.411 | 3.411 | 3.346 | 3.364 | 908,131 | +0.00(+0.08%) |
Sep 15, 2009 | 3.354 | 3.377 | 3.294 | 3.361 | 413,890 | +0.02(+0.74%) |
Sep 14, 2009 | 3.274 | 3.337 | 3.256 | 3.336 | 329,372 | +0.05(+1.50%) |
Sep 11, 2009 | 3.287 | 3.321 | 3.258 | 3.287 | 430,895 | -0.03(-0.85%) |
Sep 10, 2009 | 3.250 | 3.320 | 3.209 | 3.315 | 1,097,308 | +0.08(+2.37%) |
Sep 09, 2009 | 3.247 | 3.275 | 3.220 | 3.238 | 471,516 | +0.00(+0.08%) |
Sep 08, 2009 | 3.214 | 3.236 | 3.180 | 3.236 | 570,538 | +0.07(+2.07%) |
Sep 04, 2009 | 3.108 | 3.193 | 3.078 | 3.170 | 447,994 | +0.07(+2.28%) |
Sep 03, 2009 | 3.045 | 3.128 | 3.030 | 3.100 | 403,944 | +0.03(+1.11%) |
Sep 02, 2009 | 2.949 | 3.131 | 2.929 | 3.066 | 914,731 | +0.08(+2.77%) |
Sep 01, 2009 | 3.110 | 3.118 | 2.974 | 2.983 | 928,013 | -0.10(-3.39%) |
Aug 31, 2009 | 3.073 | 3.148 | 3.061 | 3.088 | 607,906 | -0.07(-2.21%) |
Aug 28, 2009 | 3.158 | 3.197 | 3.138 | 3.157 | 807,852 | +0.00(+0.14%) |
Aug 27, 2009 | 3.088 | 3.156 | 3.050 | 3.153 | 307,587 | +0.01(+0.27%) |
Aug 26, 2009 | 3.085 | 3.151 | 3.047 | 3.145 | 819,150 | +0.02(+0.79%) |
Aug 25, 2009 | 3.183 | 3.197 | 3.101 | 3.120 | 631,276 | -0.05(-1.56%) |
Aug 24, 2009 | 3.116 | 3.197 | 3.103 | 3.169 | 1,015,573 | +0.05(+1.56%) |
Aug 21, 2009 | 3.021 | 3.144 | 2.996 | 3.121 | 1,267,778 | +0.13(+4.51%) |
Aug 20, 2009 | 2.952 | 3.005 | 2.952 | 2.986 | 357,122 | -0.04(-1.18%) |
Aug 19, 2009 | 2.921 | 3.040 | 2.901 | 3.022 | 855,884 | +0.07(+2.37%) |
Aug 18, 2009 | 2.859 | 3.005 | 2.856 | 2.952 | 916,023 | +0.09(+3.15%) |
Aug 17, 2009 | 2.782 | 2.883 | 2.704 | 2.862 | 1,216,776 | -0.05(-1.67%) |
Aug 14, 2009 | 3.053 | 3.060 | 2.874 | 2.911 | 1,479,914 | -0.14(-4.55%) |
Aug 13, 2009 | 3.049 | 3.060 | 3.012 | 3.049 | 1,260,380 | +0.06(+1.96%) |
Aug 12, 2009 | 2.941 | 3.016 | 2.929 | 2.991 | 552,206 | +0.06(+1.89%) |
Aug 11, 2009 | 2.986 | 3.005 | 2.917 | 2.935 | 1,078,295 | -0.12(-3.90%) |
Aug 10, 2009 | 3.033 | 3.075 | 2.986 | 3.054 | 540,287 | +0.01(+0.45%) |
Aug 07, 2009 | 2.989 | 3.080 | 2.956 | 3.041 | 581,965 | +0.12(+4.17%) |
Aug 06, 2009 | 2.965 | 2.972 | 2.903 | 2.919 | 334,668 | -0.07(-2.34%) |
Aug 05, 2009 | 2.998 | 3.006 | 2.934 | 2.989 | 731,296 | -0.01(-0.31%) |
Aug 04, 2009 | 2.960 | 3.014 | 2.947 | 2.998 | 1,583,927 | +0.02(+0.63%) |