Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.970 | 4.010 | 3.830 | 3.920 | 165,358 | -0.09(-2.24%) |
Oct 29, 2009 | 3.770 | 4.170 | 3.770 | 4.010 | 459,796 | +0.31(+8.38%) |
Oct 28, 2009 | 3.850 | 3.970 | 3.600 | 3.700 | 203,874 | +0.14(+3.93%) |
Oct 27, 2009 | 3.590 | 3.640 | 3.540 | 3.560 | 91,358 | +0.00(+0.00%) |
Oct 26, 2009 | 3.610 | 3.740 | 3.560 | 3.560 | 113,544 | -0.06(-1.66%) |
Oct 23, 2009 | 3.720 | 3.840 | 3.610 | 3.620 | 128,620 | -0.18(-4.74%) |
Oct 22, 2009 | 3.660 | 3.800 | 3.560 | 3.800 | 96,363 | +0.13(+3.54%) |
Oct 21, 2009 | 3.740 | 3.780 | 3.660 | 3.670 | 145,082 | -0.04(-1.08%) |
Oct 20, 2009 | 3.700 | 3.880 | 3.630 | 3.710 | 183,556 | -0.17(-4.38%) |
Oct 19, 2009 | 3.840 | 3.950 | 3.790 | 3.880 | 71,818 | +0.07(+1.84%) |
Oct 16, 2009 | 3.800 | 3.890 | 3.750 | 3.810 | 118,670 | +0.01(+0.26%) |
Oct 15, 2009 | 3.950 | 3.990 | 3.800 | 3.800 | 86,783 | -0.19(-4.76%) |
Oct 14, 2009 | 3.890 | 4.030 | 3.840 | 3.990 | 130,862 | +0.17(+4.45%) |
Oct 13, 2009 | 3.990 | 3.990 | 3.790 | 3.820 | 116,725 | -0.16(-4.02%) |
Oct 12, 2009 | 4.120 | 4.160 | 3.950 | 3.980 | 83,111 | -0.20(-4.78%) |
Oct 09, 2009 | 4.230 | 4.300 | 4.100 | 4.180 | 78,482 | -0.06(-1.42%) |
Oct 08, 2009 | 4.230 | 4.320 | 4.120 | 4.240 | 79,518 | +0.05(+1.19%) |
Oct 07, 2009 | 4.110 | 4.250 | 3.960 | 4.190 | 133,632 | +0.05(+1.21%) |
Oct 06, 2009 | 4.060 | 4.200 | 3.960 | 4.140 | 82,692 | +0.13(+3.24%) |
Oct 05, 2009 | 3.860 | 4.150 | 3.860 | 4.010 | 62,444 | +0.16(+4.16%) |
Oct 02, 2009 | 3.890 | 3.950 | 3.780 | 3.850 | 88,208 | -0.08(-2.04%) |
Oct 01, 2009 | 4.330 | 4.330 | 3.900 | 3.930 | 178,679 | -0.42(-9.66%) |
Sep 30, 2009 | 4.440 | 4.440 | 4.220 | 4.350 | 133,499 | -0.11(-2.47%) |
Sep 29, 2009 | 4.450 | 4.600 | 4.450 | 4.460 | 129,288 | -0.01(-0.22%) |
Sep 28, 2009 | 4.340 | 4.500 | 4.250 | 4.470 | 134,830 | +0.16(+3.71%) |
Sep 25, 2009 | 4.210 | 4.350 | 4.210 | 4.310 | 82,144 | +0.10(+2.38%) |
Sep 24, 2009 | 4.340 | 4.360 | 4.150 | 4.210 | 147,206 | -0.09(-2.09%) |
Sep 23, 2009 | 4.490 | 4.500 | 4.300 | 4.300 | 89,159 | -0.19(-4.23%) |
Sep 22, 2009 | 4.720 | 4.720 | 4.490 | 4.490 | 148,956 | -0.17(-3.65%) |
Sep 21, 2009 | 4.620 | 4.700 | 4.580 | 4.660 | 64,809 | +0.00(+0.00%) |
Sep 18, 2009 | 4.650 | 4.710 | 4.560 | 4.660 | 211,870 | +0.03(+0.65%) |
Sep 17, 2009 | 4.510 | 4.730 | 4.510 | 4.630 | 81,814 | +0.12(+2.66%) |
Sep 16, 2009 | 4.480 | 4.510 | 4.390 | 4.510 | 97,335 | +0.03(+0.67%) |
Sep 15, 2009 | 4.400 | 4.480 | 4.370 | 4.480 | 48,677 | +0.06(+1.36%) |
Sep 14, 2009 | 4.350 | 4.520 | 4.330 | 4.420 | 94,930 | +0.02(+0.45%) |
Sep 11, 2009 | 4.380 | 4.430 | 4.320 | 4.400 | 94,603 | +0.00(+0.00%) |
Sep 10, 2009 | 4.360 | 4.440 | 4.310 | 4.400 | 70,827 | +0.02(+0.46%) |
Sep 09, 2009 | 4.310 | 4.450 | 4.300 | 4.380 | 116,543 | +0.05(+1.15%) |
Sep 08, 2009 | 4.500 | 4.520 | 4.310 | 4.330 | 173,675 | -0.14(-3.13%) |
Sep 04, 2009 | 4.400 | 4.470 | 4.280 | 4.470 | 118,182 | +0.06(+1.36%) |
Sep 03, 2009 | 4.400 | 4.480 | 4.340 | 4.410 | 47,728 | +0.02(+0.46%) |
Sep 02, 2009 | 4.390 | 4.570 | 4.348 | 4.390 | 85,648 | +0.00(+0.00%) |
Sep 01, 2009 | 4.500 | 4.770 | 4.390 | 4.390 | 145,038 | -0.16(-3.52%) |
Aug 31, 2009 | 4.730 | 4.730 | 4.440 | 4.550 | 194,784 | -0.25(-5.21%) |
Aug 28, 2009 | 4.880 | 5.110 | 4.790 | 4.800 | 243,865 | -0.21(-4.19%) |
Aug 27, 2009 | 4.870 | 5.010 | 4.700 | 5.010 | 167,288 | +0.12(+2.45%) |
Aug 26, 2009 | 4.890 | 4.980 | 4.770 | 4.890 | 244,519 | -0.02(-0.41%) |
Aug 25, 2009 | 4.910 | 4.980 | 4.790 | 4.910 | 189,996 | +0.01(+0.20%) |
Aug 24, 2009 | 4.850 | 4.960 | 4.760 | 4.900 | 173,023 | +0.05(+1.03%) |
Aug 21, 2009 | 4.820 | 4.900 | 4.710 | 4.850 | 389,480 | +0.10(+2.11%) |
Aug 20, 2009 | 4.750 | 4.820 | 4.610 | 4.750 | 225,879 | +0.00(+0.00%) |
Aug 19, 2009 | 4.570 | 4.770 | 4.550 | 4.750 | 233,354 | +0.09(+1.93%) |
Aug 18, 2009 | 4.670 | 4.730 | 4.610 | 4.660 | 181,587 | +0.00(+0.00%) |
Aug 17, 2009 | 4.650 | 4.680 | 4.550 | 4.660 | 83,726 | -0.10(-2.10%) |
Aug 14, 2009 | 4.880 | 4.880 | 4.620 | 4.760 | 144,565 | -0.14(-2.86%) |
Aug 13, 2009 | 4.830 | 4.910 | 4.560 | 4.900 | 229,526 | +0.09(+1.87%) |
Aug 12, 2009 | 4.580 | 4.860 | 4.580 | 4.810 | 243,580 | +0.22(+4.79%) |
Aug 11, 2009 | 4.720 | 4.750 | 4.500 | 4.590 | 111,574 | -0.16(-3.37%) |
Aug 10, 2009 | 4.620 | 4.760 | 4.620 | 4.750 | 75,684 | +0.08(+1.71%) |
Aug 07, 2009 | 4.620 | 4.750 | 4.480 | 4.670 | 179,936 | +0.15(+3.32%) |
Aug 06, 2009 | 4.600 | 4.600 | 4.400 | 4.520 | 86,958 | -0.04(-0.88%) |
Aug 05, 2009 | 4.740 | 4.750 | 4.480 | 4.560 | 143,686 | -0.19(-4.00%) |
Aug 04, 2009 | 4.510 | 4.750 | 4.490 | 4.750 | 155,370 | +0.19(+4.17%) |