Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.211 | 3.243 | 3.141 | 3.143 | 516,882 | -0.09(-2.65%) |
Oct 29, 2009 | 3.206 | 3.304 | 3.176 | 3.229 | 326,038 | +0.03(+0.82%) |
Oct 28, 2009 | 3.323 | 3.358 | 3.192 | 3.203 | 309,806 | -0.12(-3.47%) |
Oct 27, 2009 | 3.304 | 3.358 | 3.304 | 3.318 | 342,884 | +0.01(+0.42%) |
Oct 26, 2009 | 3.323 | 3.395 | 3.300 | 3.304 | 390,482 | -0.01(-0.21%) |
Oct 23, 2009 | 3.319 | 3.358 | 3.299 | 3.311 | 403,540 | -0.05(-1.40%) |
Oct 22, 2009 | 3.321 | 3.374 | 3.290 | 3.358 | 351,490 | +0.05(+1.58%) |
Oct 21, 2009 | 3.271 | 3.375 | 3.260 | 3.306 | 647,837 | +0.02(+0.53%) |
Oct 20, 2009 | 3.286 | 3.300 | 3.251 | 3.288 | 395,100 | -0.01(-0.37%) |
Oct 19, 2009 | 3.306 | 3.306 | 3.194 | 3.300 | 625,250 | +0.02(+0.53%) |
Oct 16, 2009 | 3.267 | 3.325 | 3.232 | 3.283 | 292,416 | +0.00(+0.05%) |
Oct 15, 2009 | 3.246 | 3.299 | 3.230 | 3.281 | 296,747 | +0.00(+0.11%) |
Oct 14, 2009 | 3.248 | 3.299 | 3.237 | 3.278 | 348,442 | +0.08(+2.40%) |
Oct 13, 2009 | 3.271 | 3.271 | 3.168 | 3.201 | 375,372 | -0.06(-1.98%) |
Oct 12, 2009 | 3.295 | 3.325 | 3.264 | 3.265 | 355,020 | +0.00(+0.05%) |
Oct 09, 2009 | 3.227 | 3.286 | 3.183 | 3.264 | 677,689 | +0.05(+1.41%) |
Oct 08, 2009 | 3.340 | 3.354 | 3.210 | 3.218 | 698,815 | -0.09(-2.69%) |
Oct 07, 2009 | 3.292 | 3.353 | 3.250 | 3.307 | 1,481,269 | -0.00(-0.11%) |
Oct 06, 2009 | 3.325 | 3.332 | 3.265 | 3.311 | 508,344 | +0.02(+0.69%) |
Oct 05, 2009 | 3.323 | 3.604 | 3.262 | 3.288 | 541,107 | -0.04(-1.10%) |
Oct 02, 2009 | 3.342 | 3.377 | 3.321 | 3.325 | 558,566 | -0.04(-1.14%) |
Oct 01, 2009 | 3.497 | 3.534 | 3.356 | 3.363 | 422,380 | -0.14(-4.03%) |
Sep 30, 2009 | 3.560 | 3.586 | 3.491 | 3.504 | 867,828 | -0.04(-1.23%) |
Sep 29, 2009 | 3.602 | 3.602 | 3.534 | 3.548 | 854,128 | -0.04(-1.12%) |
Sep 28, 2009 | 3.559 | 3.639 | 3.559 | 3.588 | 409,447 | +0.04(+1.08%) |
Sep 25, 2009 | 3.569 | 3.625 | 3.529 | 3.550 | 448,771 | -0.04(-1.02%) |
Sep 24, 2009 | 3.609 | 3.637 | 3.569 | 3.586 | 284,657 | -0.01(-0.24%) |
Sep 23, 2009 | 3.621 | 3.658 | 3.595 | 3.595 | 700,866 | -0.01(-0.34%) |
Sep 22, 2009 | 3.656 | 3.679 | 3.593 | 3.607 | 450,370 | -0.03(-0.91%) |
Sep 21, 2009 | 3.639 | 3.656 | 3.489 | 3.641 | 267,617 | -0.02(-0.62%) |
Sep 18, 2009 | 3.675 | 3.700 | 3.651 | 3.663 | 750,836 | +0.00(+0.00%) |
Sep 17, 2009 | 3.642 | 3.738 | 3.632 | 3.663 | 463,818 | +0.03(+0.72%) |
Sep 16, 2009 | 3.593 | 3.646 | 3.553 | 3.637 | 3,062,954 | +0.04(+1.21%) |
Sep 15, 2009 | 3.559 | 3.595 | 3.527 | 3.593 | 676,348 | +0.05(+1.38%) |
Sep 14, 2009 | 3.531 | 3.553 | 3.520 | 3.545 | 289,556 | -0.00(-0.05%) |
Sep 11, 2009 | 3.517 | 3.552 | 3.480 | 3.546 | 353,816 | +0.05(+1.30%) |
Sep 10, 2009 | 3.477 | 3.515 | 3.447 | 3.501 | 685,768 | +0.02(+0.55%) |
Sep 09, 2009 | 3.510 | 3.546 | 3.471 | 3.482 | 421,067 | -0.04(-1.14%) |
Sep 08, 2009 | 3.559 | 3.573 | 3.488 | 3.522 | 304,282 | -0.02(-0.69%) |
Sep 04, 2009 | 3.573 | 3.593 | 3.508 | 3.546 | 374,134 | -0.02(-0.68%) |
Sep 03, 2009 | 3.569 | 3.574 | 3.492 | 3.571 | 394,601 | +0.01(+0.20%) |
Sep 02, 2009 | 3.613 | 3.644 | 3.550 | 3.564 | 430,006 | -0.06(-1.59%) |
Sep 01, 2009 | 3.648 | 3.717 | 3.592 | 3.621 | 375,647 | -0.02(-0.62%) |
Aug 31, 2009 | 3.684 | 3.761 | 3.637 | 3.644 | 466,912 | -0.06(-1.69%) |
Aug 28, 2009 | 3.826 | 3.826 | 3.682 | 3.707 | 550,218 | -0.10(-2.57%) |
Aug 27, 2009 | 3.813 | 3.824 | 3.710 | 3.805 | 344,866 | -0.02(-0.55%) |
Aug 26, 2009 | 3.815 | 3.834 | 3.780 | 3.826 | 247,190 | -0.01(-0.14%) |
Aug 25, 2009 | 3.824 | 3.840 | 3.784 | 3.831 | 647,550 | +0.05(+1.20%) |
Aug 24, 2009 | 3.808 | 3.833 | 3.763 | 3.785 | 425,800 | -0.01(-0.28%) |
Aug 21, 2009 | 3.798 | 3.840 | 3.745 | 3.796 | 838,950 | +0.01(+0.23%) |
Aug 20, 2009 | 3.784 | 3.803 | 3.740 | 3.787 | 513,690 | +0.02(+0.60%) |
Aug 19, 2009 | 3.840 | 3.864 | 3.670 | 3.765 | 1,058,081 | -0.02(-0.60%) |
Aug 18, 2009 | 3.805 | 3.895 | 3.723 | 3.787 | 10,142,970 | +0.06(+1.73%) |
Aug 17, 2009 | 3.717 | 3.751 | 3.682 | 3.723 | 503,554 | -0.07(-1.75%) |
Aug 14, 2009 | 3.803 | 3.829 | 3.702 | 3.789 | 645,619 | -0.04(-1.00%) |
Aug 13, 2009 | 3.864 | 3.864 | 3.770 | 3.827 | 855,428 | -0.01(-0.18%) |
Aug 12, 2009 | 3.735 | 3.876 | 3.630 | 3.834 | 2,742,828 | +0.37(+10.57%) |
Aug 11, 2009 | 3.518 | 3.635 | 3.443 | 3.468 | 300,225 | -0.08(-2.26%) |
Aug 10, 2009 | 3.595 | 3.595 | 3.510 | 3.548 | 246,915 | -0.08(-2.26%) |
Aug 07, 2009 | 3.585 | 3.700 | 3.546 | 3.630 | 416,426 | +0.11(+3.02%) |
Aug 06, 2009 | 3.627 | 3.674 | 3.489 | 3.524 | 211,722 | -0.10(-2.70%) |
Aug 05, 2009 | 3.665 | 3.681 | 3.593 | 3.621 | 701,903 | -0.05(-1.28%) |
Aug 04, 2009 | 3.574 | 3.669 | 3.534 | 3.669 | 515,661 | +0.09(+2.54%) |