Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.369 | 3.376 | 3.062 | 3.171 | 9,764,279 | -0.24(-7.06%) |
Oct 29, 2009 | 3.194 | 3.491 | 3.139 | 3.411 | 6,737,085 | +0.27(+8.66%) |
Oct 28, 2009 | 3.380 | 3.435 | 3.136 | 3.139 | 8,189,485 | -0.25(-7.34%) |
Oct 27, 2009 | 3.648 | 3.648 | 3.380 | 3.388 | 6,966,191 | -0.23(-6.34%) |
Oct 26, 2009 | 3.551 | 3.691 | 3.497 | 3.617 | 9,942,873 | +0.09(+2.42%) |
Oct 23, 2009 | 3.571 | 3.594 | 3.516 | 3.532 | 4,269,386 | -0.15(-4.11%) |
Oct 22, 2009 | 3.582 | 3.691 | 3.458 | 3.683 | 5,732,347 | +0.10(+2.82%) |
Oct 21, 2009 | 3.575 | 3.761 | 3.575 | 3.582 | 7,598,645 | -0.02(-0.65%) |
Oct 20, 2009 | 3.563 | 3.617 | 3.536 | 3.606 | 5,806,341 | -0.15(-3.93%) |
Oct 19, 2009 | 3.645 | 3.753 | 3.606 | 3.753 | 4,462,739 | +0.12(+3.43%) |
Oct 16, 2009 | 3.711 | 3.765 | 3.590 | 3.629 | 6,286,918 | -0.16(-4.21%) |
Oct 15, 2009 | 3.777 | 3.819 | 3.724 | 3.788 | 4,369,998 | -0.03(-0.91%) |
Oct 14, 2009 | 3.703 | 3.823 | 3.672 | 3.823 | 5,963,527 | +0.20(+5.47%) |
Oct 13, 2009 | 3.718 | 3.781 | 3.567 | 3.625 | 4,446,846 | -0.10(-2.81%) |
Oct 12, 2009 | 3.693 | 3.816 | 3.680 | 3.730 | 3,218,965 | -0.04(-1.03%) |
Oct 09, 2009 | 3.699 | 3.784 | 3.652 | 3.769 | 3,818,996 | +0.06(+1.68%) |
Oct 08, 2009 | 3.648 | 3.757 | 3.617 | 3.707 | 4,972,919 | +0.14(+3.92%) |
Oct 07, 2009 | 3.567 | 3.664 | 3.520 | 3.567 | 3,869,474 | -0.02(-0.54%) |
Oct 06, 2009 | 3.602 | 3.816 | 3.485 | 3.586 | 6,734,534 | +0.04(+1.10%) |
Oct 05, 2009 | 3.287 | 3.633 | 3.275 | 3.547 | 10,398,751 | +0.25(+7.54%) |
Oct 02, 2009 | 3.404 | 3.458 | 3.198 | 3.299 | 6,779,983 | -0.17(-4.82%) |
Oct 01, 2009 | 3.769 | 3.796 | 3.458 | 3.466 | 8,725,596 | -0.30(-8.04%) |
Sep 30, 2009 | 3.773 | 3.874 | 3.559 | 3.769 | 11,712,629 | +0.02(+0.41%) |
Sep 29, 2009 | 3.668 | 3.878 | 3.613 | 3.753 | 9,155,608 | +0.23(+6.39%) |
Sep 28, 2009 | 3.567 | 3.660 | 3.501 | 3.528 | 9,653,918 | -0.05(-1.30%) |
Sep 25, 2009 | 3.509 | 3.621 | 3.431 | 3.575 | 8,080,414 | -0.05(-1.29%) |
Sep 24, 2009 | 3.885 | 3.975 | 3.497 | 3.621 | 7,926,883 | -0.22(-5.67%) |
Sep 23, 2009 | 4.103 | 4.169 | 3.831 | 3.839 | 6,486,303 | -0.31(-7.58%) |
Sep 22, 2009 | 4.014 | 4.208 | 3.951 | 4.154 | 8,249,540 | +0.18(+4.60%) |
Sep 21, 2009 | 3.967 | 4.006 | 3.769 | 3.971 | 9,306,520 | -0.09(-2.29%) |
Sep 18, 2009 | 3.951 | 4.095 | 3.827 | 4.064 | 8,075,584 | +0.13(+3.36%) |
Sep 17, 2009 | 4.107 | 4.340 | 3.812 | 3.932 | 9,900,803 | -0.11(-2.79%) |
Sep 16, 2009 | 3.854 | 4.212 | 3.827 | 4.045 | 12,518,647 | +0.23(+5.90%) |
Sep 15, 2009 | 3.645 | 3.917 | 3.645 | 3.819 | 11,430,539 | +0.16(+4.46%) |
Sep 14, 2009 | 3.384 | 3.707 | 3.365 | 3.656 | 8,167,771 | +0.22(+6.33%) |
Sep 11, 2009 | 3.450 | 3.485 | 3.411 | 3.439 | 7,021,315 | +0.01(+0.23%) |
Sep 10, 2009 | 3.361 | 3.439 | 3.322 | 3.431 | 8,643,999 | +0.07(+2.20%) |
Sep 09, 2009 | 3.244 | 3.365 | 3.205 | 3.357 | 9,077,838 | +0.11(+3.47%) |
Sep 08, 2009 | 3.147 | 3.272 | 3.139 | 3.244 | 6,399,062 | +0.10(+3.21%) |
Sep 04, 2009 | 3.178 | 3.202 | 3.046 | 3.143 | 6,274,840 | -0.03(-1.10%) |
Sep 03, 2009 | 3.194 | 3.283 | 3.070 | 3.178 | 10,949,001 | +0.03(+0.86%) |
Sep 02, 2009 | 3.225 | 3.291 | 3.116 | 3.151 | 12,418,928 | -0.17(-5.15%) |
Sep 01, 2009 | 3.633 | 3.660 | 3.299 | 3.322 | 12,106,846 | -0.32(-8.75%) |
Aug 31, 2009 | 3.450 | 3.668 | 3.404 | 3.641 | 36,455,528 | +0.10(+2.74%) |
Aug 28, 2009 | 3.439 | 3.567 | 3.408 | 3.544 | 11,638,002 | +0.15(+4.47%) |
Aug 27, 2009 | 3.295 | 3.446 | 3.225 | 3.392 | 10,266,377 | +0.08(+2.34%) |
Aug 26, 2009 | 3.287 | 3.322 | 3.174 | 3.314 | 4,069,482 | +0.03(+1.07%) |
Aug 25, 2009 | 3.163 | 3.330 | 3.132 | 3.279 | 7,737,013 | +0.10(+3.30%) |
Aug 24, 2009 | 3.178 | 3.256 | 3.136 | 3.174 | 4,624,751 | +0.03(+0.86%) |
Aug 21, 2009 | 3.081 | 3.287 | 3.058 | 3.147 | 6,908,903 | +0.09(+3.05%) |
Aug 20, 2009 | 2.856 | 3.089 | 2.850 | 3.054 | 6,249,463 | +0.19(+6.79%) |
Aug 19, 2009 | 2.774 | 2.906 | 2.770 | 2.860 | 4,119,983 | -0.02(-0.54%) |
Aug 18, 2009 | 2.864 | 2.992 | 2.836 | 2.875 | 4,391,908 | -0.03(-1.20%) |
Aug 17, 2009 | 3.011 | 3.011 | 2.805 | 2.910 | 6,735,741 | -0.23(-7.30%) |
Aug 14, 2009 | 3.147 | 3.155 | 2.957 | 3.139 | 5,521,421 | -0.03(-0.86%) |
Aug 13, 2009 | 3.190 | 3.291 | 3.116 | 3.167 | 7,116,783 | +0.06(+1.87%) |
Aug 12, 2009 | 2.957 | 3.151 | 2.957 | 3.108 | 8,067,783 | +0.14(+4.71%) |
Aug 11, 2009 | 3.050 | 3.050 | 2.860 | 2.968 | 6,434,199 | -0.12(-4.02%) |
Aug 10, 2009 | 3.186 | 3.338 | 3.054 | 3.093 | 9,667,281 | -0.09(-2.69%) |
Aug 07, 2009 | 2.984 | 3.419 | 2.984 | 3.178 | 21,062,840 | +0.26(+9.07%) |
Aug 06, 2009 | 2.930 | 3.101 | 2.856 | 2.914 | 15,098,497 | +0.00(+0.00%) |
Aug 05, 2009 | 2.526 | 3.050 | 2.526 | 2.914 | 30,447,366 | +0.49(+20.39%) |
Aug 04, 2009 | 2.312 | 2.487 | 2.265 | 2.421 | 9,221,683 | +0.06(+2.64%) |