Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.188 | 3.204 | 3.188 | 3.188 | 14,609 | -0.00(-0.04%) |
Oct 29, 2009 | 3.188 | 3.190 | 3.188 | 3.190 | 784 | +0.00(+0.04%) |
Oct 28, 2009 | 3.188 | 3.188 | 3.188 | 3.188 | 1,254 | -0.02(-0.74%) |
Oct 27, 2009 | 3.268 | 3.268 | 3.188 | 3.212 | 2,791 | -0.01(-0.25%) |
Oct 26, 2009 | 3.188 | 3.332 | 3.188 | 3.220 | 3,369 | -0.09(-2.63%) |
Oct 22, 2009 | 3.307 | 3.307 | 3.307 | 3.307 | 0 | +0.08(+2.44%) |
Oct 21, 2009 | 3.308 | 3.332 | 3.228 | 3.228 | 6,004 | -0.06(-1.72%) |
Oct 20, 2009 | 3.292 | 3.348 | 3.277 | 3.285 | 2,399 | +0.02(+0.51%) |
Oct 19, 2009 | 3.260 | 3.388 | 3.236 | 3.268 | 643 | -0.04(-1.20%) |
Oct 16, 2009 | 3.324 | 3.324 | 3.308 | 3.308 | 2,132 | +0.03(+0.97%) |
Oct 15, 2009 | 3.332 | 3.332 | 3.268 | 3.276 | 2,999 | -0.03(-0.96%) |
Oct 14, 2009 | 3.268 | 3.316 | 3.268 | 3.308 | 14,808 | +0.00(+0.00%) |
Oct 13, 2009 | 3.332 | 3.340 | 3.268 | 3.308 | 6,935 | -0.02(-0.60%) |
Oct 12, 2009 | 3.207 | 3.328 | 3.207 | 3.328 | 639 | +0.01(+0.36%) |
Oct 09, 2009 | 3.300 | 3.316 | 3.300 | 3.316 | 1,003 | -0.01(-0.24%) |
Oct 07, 2009 | 3.324 | 3.324 | 3.324 | 3.324 | 0 | -0.02(-0.48%) |
Oct 06, 2009 | 3.340 | 3.340 | 3.340 | 3.340 | 5,018 | +0.09(+2.69%) |
Oct 02, 2009 | 3.252 | 3.252 | 3.252 | 3.252 | 0 | -0.00(-0.12%) |
Oct 01, 2009 | 3.196 | 3.308 | 3.188 | 3.256 | 1,047 | +0.00(+0.12%) |
Sep 30, 2009 | 3.236 | 3.300 | 3.196 | 3.252 | 1,709 | +0.01(+0.25%) |
Sep 29, 2009 | 3.288 | 3.308 | 3.244 | 3.244 | 2,007 | -0.06(-1.93%) |
Sep 28, 2009 | 3.268 | 3.340 | 3.252 | 3.308 | 2,258 | -0.04(-1.19%) |
Sep 25, 2009 | 3.308 | 3.348 | 3.308 | 3.348 | 6,758 | +0.06(+1.69%) |
Sep 24, 2009 | 3.356 | 3.372 | 3.292 | 3.292 | 2,258 | -0.09(-2.59%) |
Sep 23, 2009 | 3.316 | 3.380 | 3.316 | 3.380 | 2,038 | +0.05(+1.43%) |
Sep 22, 2009 | 3.220 | 3.372 | 3.220 | 3.332 | 3,286 | +0.14(+4.50%) |
Sep 21, 2009 | 3.188 | 3.188 | 3.188 | 3.188 | 1,850 | -0.00(-0.00%) |
Sep 18, 2009 | 3.204 | 3.212 | 3.188 | 3.188 | 4,510 | +0.00(+0.00%) |
Sep 17, 2009 | 3.188 | 3.197 | 3.188 | 3.188 | 3,889 | -0.02(-0.50%) |
Sep 16, 2009 | 3.268 | 3.268 | 3.204 | 3.204 | 1,881 | -0.06(-1.95%) |
Sep 15, 2009 | 3.284 | 3.292 | 3.244 | 3.268 | 7,464 | +0.03(+0.99%) |
Sep 14, 2009 | 3.260 | 3.308 | 3.188 | 3.236 | 4,523 | +0.01(+0.25%) |
Sep 11, 2009 | 3.372 | 3.372 | 3.228 | 3.228 | 8,172 | -0.08(-2.41%) |
Sep 10, 2009 | 3.164 | 3.332 | 3.164 | 3.308 | 5,326 | +0.10(+3.23%) |
Sep 09, 2009 | 2.893 | 3.228 | 2.893 | 3.204 | 18,711 | -0.13(-3.83%) |
Sep 08, 2009 | 3.388 | 3.388 | 3.276 | 3.332 | 5,153 | -0.02(-0.71%) |
Sep 04, 2009 | 3.348 | 3.364 | 3.348 | 3.356 | 6,916 | +0.05(+1.45%) |
Sep 03, 2009 | 3.412 | 3.412 | 3.308 | 3.308 | 1,735 | -0.10(-3.04%) |
Sep 02, 2009 | 3.404 | 3.412 | 3.404 | 3.412 | 674 | +0.15(+4.65%) |
Sep 01, 2009 | 3.260 | 3.260 | 3.260 | 3.260 | 188 | +0.05(+1.49%) |
Aug 31, 2009 | 3.236 | 3.236 | 3.212 | 3.212 | 250 | -0.08(-2.42%) |
Aug 28, 2009 | 3.348 | 3.348 | 3.228 | 3.292 | 10,185 | -0.04(-1.20%) |
Aug 27, 2009 | 3.316 | 3.334 | 3.316 | 3.332 | 4,761 | -0.11(-3.24%) |
Aug 26, 2009 | 3.507 | 3.595 | 3.380 | 3.443 | 1,898 | +0.03(+0.94%) |
Aug 25, 2009 | 3.531 | 3.531 | 3.388 | 3.411 | 446 | -0.04(-1.16%) |
Aug 24, 2009 | 3.467 | 3.579 | 3.451 | 3.451 | 947 | +0.01(+0.23%) |
Aug 21, 2009 | 3.372 | 3.451 | 3.372 | 3.443 | 4,067 | +0.13(+3.85%) |
Aug 20, 2009 | 3.372 | 3.372 | 3.316 | 3.316 | 658 | -0.05(-1.42%) |
Aug 19, 2009 | 3.308 | 3.451 | 3.308 | 3.364 | 1,894 | -0.01(-0.24%) |
Aug 18, 2009 | 3.547 | 3.547 | 3.324 | 3.372 | 9,910 | -0.22(-6.21%) |
Aug 17, 2009 | 3.547 | 3.595 | 3.404 | 3.595 | 6,952 | -0.11(-3.01%) |
Aug 14, 2009 | 3.619 | 3.707 | 3.483 | 3.707 | 9,032 | +0.10(+2.65%) |
Aug 13, 2009 | 3.722 | 3.826 | 3.603 | 3.611 | 4,641 | -0.10(-2.58%) |
Aug 12, 2009 | 3.691 | 3.786 | 3.643 | 3.707 | 9,001 | -0.04(-1.06%) |
Aug 11, 2009 | 3.834 | 3.834 | 3.667 | 3.746 | 9,581 | -0.10(-2.69%) |
Aug 10, 2009 | 3.778 | 3.850 | 3.659 | 3.850 | 13,424 | +0.10(+2.55%) |
Aug 07, 2009 | 4.025 | 4.057 | 3.515 | 3.754 | 64,771 | -0.12(-3.09%) |
Aug 06, 2009 | 4.089 | 4.089 | 3.866 | 3.874 | 9,435 | -0.30(-7.25%) |
Aug 05, 2009 | 3.962 | 4.320 | 3.826 | 4.177 | 15,664 | +0.21(+5.22%) |
Aug 04, 2009 | 4.137 | 4.153 | 3.970 | 3.970 | 13,950 | -0.08(-1.97%) |