Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.781 | 3.784 | 3.584 | 3.647 | 1,288,846 | -0.13(-3.32%) |
Oct 29, 2009 | 3.725 | 3.781 | 3.719 | 3.773 | 1,152,606 | +0.10(+2.60%) |
Oct 28, 2009 | 3.862 | 3.862 | 3.626 | 3.677 | 1,787,405 | -0.18(-4.64%) |
Oct 27, 2009 | 3.850 | 3.859 | 3.835 | 3.856 | 583,233 | +0.02(+0.47%) |
Oct 26, 2009 | 3.871 | 3.871 | 3.835 | 3.838 | 818,754 | -0.01(-0.23%) |
Oct 23, 2009 | 3.838 | 3.853 | 3.835 | 3.847 | 733,271 | -0.01(-0.39%) |
Oct 22, 2009 | 3.868 | 3.868 | 3.835 | 3.862 | 677,749 | +0.04(+1.01%) |
Oct 21, 2009 | 3.859 | 3.859 | 3.823 | 3.823 | 647,785 | -0.04(-1.00%) |
Oct 20, 2009 | 3.844 | 3.865 | 3.829 | 3.862 | 765,524 | +0.00(+0.00%) |
Oct 19, 2009 | 3.814 | 3.870 | 3.814 | 3.862 | 665,640 | +0.01(+0.39%) |
Oct 16, 2009 | 3.853 | 3.862 | 3.835 | 3.847 | 471,864 | -0.02(-0.46%) |
Oct 15, 2009 | 3.817 | 3.865 | 3.817 | 3.865 | 741,420 | +0.04(+0.94%) |
Oct 14, 2009 | 3.856 | 3.859 | 3.820 | 3.829 | 802,695 | -0.01(-0.39%) |
Oct 13, 2009 | 3.820 | 3.844 | 3.817 | 3.844 | 406,003 | +0.02(+0.62%) |
Oct 12, 2009 | 3.862 | 3.931 | 3.817 | 3.820 | 690,367 | -0.05(-1.39%) |
Oct 09, 2009 | 3.892 | 3.892 | 3.832 | 3.874 | 419,257 | +0.01(+0.31%) |
Oct 08, 2009 | 3.829 | 3.874 | 3.829 | 3.862 | 636,876 | +0.02(+0.62%) |
Oct 07, 2009 | 3.808 | 3.856 | 3.778 | 3.838 | 1,079,856 | +0.02(+0.55%) |
Oct 06, 2009 | 3.734 | 3.817 | 3.734 | 3.817 | 955,135 | +0.06(+1.51%) |
Oct 05, 2009 | 3.713 | 3.761 | 3.713 | 3.761 | 888,043 | +0.06(+1.61%) |
Oct 02, 2009 | 3.734 | 3.737 | 3.665 | 3.701 | 1,026,341 | -0.04(-1.20%) |
Oct 01, 2009 | 3.776 | 3.776 | 3.737 | 3.746 | 758,045 | -0.02(-0.48%) |
Sep 30, 2009 | 3.737 | 3.793 | 3.737 | 3.764 | 905,426 | -0.01(-0.16%) |
Sep 29, 2009 | 3.784 | 3.814 | 3.764 | 3.770 | 743,323 | -0.00(-0.08%) |
Sep 28, 2009 | 3.764 | 3.820 | 3.764 | 3.773 | 489,237 | +0.01(+0.16%) |
Sep 25, 2009 | 3.647 | 3.771 | 3.647 | 3.767 | 571,721 | +0.04(+0.96%) |
Sep 24, 2009 | 3.844 | 3.874 | 3.731 | 3.731 | 861,859 | -0.10(-2.65%) |
Sep 23, 2009 | 3.805 | 3.847 | 3.790 | 3.832 | 671,956 | +0.02(+0.63%) |
Sep 22, 2009 | 3.764 | 3.808 | 3.764 | 3.808 | 789,188 | +0.05(+1.27%) |
Sep 21, 2009 | 3.749 | 3.796 | 3.749 | 3.761 | 615,315 | -0.01(-0.16%) |
Sep 18, 2009 | 3.740 | 3.773 | 3.725 | 3.767 | 634,396 | +0.05(+1.28%) |
Sep 17, 2009 | 3.784 | 3.784 | 3.716 | 3.719 | 932,887 | -0.02(-0.64%) |
Sep 16, 2009 | 3.686 | 3.787 | 3.683 | 3.743 | 1,133,933 | +0.07(+1.78%) |
Sep 15, 2009 | 3.641 | 3.677 | 3.641 | 3.677 | 640,726 | +0.03(+0.90%) |
Sep 14, 2009 | 3.573 | 3.644 | 3.570 | 3.644 | 609,817 | +0.06(+1.75%) |
Sep 11, 2009 | 3.584 | 3.599 | 3.573 | 3.582 | 526,984 | -0.00(-0.08%) |
Sep 10, 2009 | 3.534 | 3.593 | 3.534 | 3.584 | 572,786 | +0.05(+1.35%) |
Sep 09, 2009 | 3.534 | 3.552 | 3.510 | 3.537 | 504,475 | +0.00(+0.00%) |
Sep 08, 2009 | 3.531 | 3.552 | 3.513 | 3.537 | 575,869 | +0.01(+0.17%) |
Sep 04, 2009 | 3.516 | 3.531 | 3.504 | 3.531 | 425,379 | +0.02(+0.60%) |
Sep 03, 2009 | 3.510 | 3.528 | 3.492 | 3.510 | 538,085 | -0.00(-0.08%) |
Sep 02, 2009 | 3.519 | 3.525 | 3.450 | 3.513 | 548,307 | -0.00(-0.09%) |
Sep 01, 2009 | 3.471 | 3.540 | 3.471 | 3.516 | 585,653 | +0.00(+0.09%) |
Aug 31, 2009 | 3.510 | 3.519 | 3.480 | 3.513 | 507,689 | -0.01(-0.14%) |
Aug 28, 2009 | 3.525 | 3.543 | 3.471 | 3.518 | 702,547 | +0.00(+0.06%) |
Aug 27, 2009 | 3.522 | 3.558 | 3.492 | 3.516 | 862,743 | -0.01(-0.17%) |
Aug 26, 2009 | 3.477 | 3.552 | 3.477 | 3.522 | 775,599 | +0.01(+0.26%) |
Aug 25, 2009 | 3.564 | 3.564 | 3.489 | 3.513 | 885,560 | -0.03(-0.76%) |
Aug 24, 2009 | 3.399 | 3.543 | 3.399 | 3.540 | 1,056,794 | +0.09(+2.51%) |
Aug 21, 2009 | 3.441 | 3.468 | 3.423 | 3.453 | 771,883 | +0.04(+1.05%) |
Aug 20, 2009 | 3.396 | 3.417 | 3.382 | 3.417 | 579,501 | +0.04(+1.24%) |
Aug 19, 2009 | 3.307 | 3.399 | 3.307 | 3.376 | 467,894 | -0.02(-0.70%) |
Aug 18, 2009 | 3.322 | 3.399 | 3.319 | 3.399 | 888,686 | +0.06(+1.88%) |
Aug 17, 2009 | 3.411 | 3.411 | 3.176 | 3.337 | 2,898,210 | -0.11(-3.29%) |
Aug 14, 2009 | 3.537 | 3.537 | 3.444 | 3.450 | 476,471 | -0.05(-1.45%) |
Aug 13, 2009 | 3.495 | 3.507 | 3.468 | 3.501 | 340,808 | +0.02(+0.69%) |
Aug 12, 2009 | 3.498 | 3.534 | 3.474 | 3.477 | 514,738 | -0.04(-1.02%) |
Aug 11, 2009 | 3.513 | 3.546 | 3.501 | 3.513 | 375,690 | -0.02(-0.68%) |
Aug 10, 2009 | 3.507 | 3.596 | 3.498 | 3.537 | 496,297 | +0.01(+0.42%) |
Aug 07, 2009 | 3.558 | 3.567 | 3.498 | 3.522 | 548,140 | -0.02(-0.67%) |
Aug 06, 2009 | 3.641 | 3.656 | 3.495 | 3.546 | 785,962 | -0.08(-2.30%) |
Aug 05, 2009 | 3.605 | 3.638 | 3.582 | 3.629 | 817,142 | +0.03(+0.91%) |
Aug 04, 2009 | 3.540 | 3.602 | 3.528 | 3.596 | 796,731 | +0.04(+1.26%) |