Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.753 | 3.782 | 3.706 | 3.715 | 776,270 | -0.03(-0.68%) |
Oct 29, 2009 | 3.823 | 3.823 | 3.715 | 3.740 | 924,476 | -0.06(-1.56%) |
Oct 28, 2009 | 3.823 | 3.854 | 3.776 | 3.799 | 704,511 | -0.01(-0.33%) |
Oct 27, 2009 | 3.903 | 3.941 | 3.791 | 3.812 | 908,729 | -0.07(-1.80%) |
Oct 26, 2009 | 3.899 | 3.950 | 3.837 | 3.882 | 844,365 | +0.00(+0.11%) |
Oct 23, 2009 | 3.876 | 3.897 | 3.825 | 3.878 | 1,119,769 | +0.04(+1.16%) |
Oct 22, 2009 | 3.821 | 3.850 | 3.791 | 3.833 | 1,461,120 | +0.01(+0.39%) |
Oct 21, 2009 | 3.744 | 3.854 | 3.643 | 3.818 | 3,288,551 | -0.14(-3.53%) |
Oct 20, 2009 | 3.907 | 3.971 | 3.882 | 3.958 | 684,604 | +0.04(+0.92%) |
Oct 19, 2009 | 3.907 | 3.988 | 3.878 | 3.922 | 1,471,980 | +0.02(+0.54%) |
Oct 16, 2009 | 3.893 | 3.919 | 3.827 | 3.901 | 655,319 | +0.00(+0.00%) |
Oct 15, 2009 | 3.884 | 3.918 | 3.876 | 3.901 | 556,305 | +0.00(+0.11%) |
Oct 14, 2009 | 3.825 | 3.907 | 3.825 | 3.897 | 459,105 | +0.11(+2.79%) |
Oct 13, 2009 | 3.842 | 3.842 | 3.717 | 3.791 | 576,364 | -0.07(-1.70%) |
Oct 12, 2009 | 3.924 | 3.931 | 3.831 | 3.857 | 653,496 | -0.01(-0.33%) |
Oct 09, 2009 | 3.821 | 3.893 | 3.789 | 3.869 | 383,904 | +0.04(+1.05%) |
Oct 08, 2009 | 3.825 | 3.876 | 3.804 | 3.829 | 716,930 | +0.03(+0.72%) |
Oct 07, 2009 | 3.784 | 3.808 | 3.728 | 3.801 | 570,513 | +0.01(+0.39%) |
Oct 06, 2009 | 3.759 | 3.827 | 3.719 | 3.787 | 1,301,652 | +0.04(+1.07%) |
Oct 05, 2009 | 3.689 | 3.757 | 3.674 | 3.746 | 935,549 | +0.07(+1.84%) |
Oct 02, 2009 | 3.704 | 3.717 | 3.628 | 3.679 | 1,572,325 | +0.08(+2.18%) |
Oct 01, 2009 | 3.607 | 3.653 | 3.595 | 3.600 | 619,522 | -0.01(-0.35%) |
Sep 30, 2009 | 3.554 | 3.662 | 3.532 | 3.613 | 644,359 | +0.07(+2.03%) |
Sep 29, 2009 | 3.535 | 3.598 | 3.494 | 3.541 | 757,671 | -0.03(-0.77%) |
Sep 28, 2009 | 3.632 | 3.653 | 3.546 | 3.568 | 501,720 | -0.04(-1.12%) |
Sep 25, 2009 | 3.636 | 3.636 | 3.549 | 3.609 | 667,426 | -0.05(-1.33%) |
Sep 24, 2009 | 3.691 | 3.712 | 3.607 | 3.657 | 462,330 | -0.06(-1.54%) |
Sep 23, 2009 | 3.715 | 3.751 | 3.676 | 3.715 | 654,842 | +0.02(+0.57%) |
Sep 22, 2009 | 3.770 | 3.770 | 3.693 | 3.693 | 463,029 | -0.06(-1.69%) |
Sep 21, 2009 | 3.674 | 3.757 | 3.647 | 3.757 | 552,532 | +0.07(+1.90%) |
Sep 18, 2009 | 3.757 | 3.776 | 3.687 | 3.687 | 555,748 | -0.07(-1.80%) |
Sep 17, 2009 | 3.723 | 3.770 | 3.676 | 3.755 | 335,405 | +0.03(+0.74%) |
Sep 16, 2009 | 3.738 | 3.738 | 3.681 | 3.727 | 272,949 | +0.01(+0.28%) |
Sep 15, 2009 | 3.715 | 3.740 | 3.698 | 3.717 | 226,802 | -0.01(-0.40%) |
Sep 14, 2009 | 3.719 | 3.753 | 3.681 | 3.732 | 377,303 | +0.04(+1.09%) |
Sep 11, 2009 | 3.660 | 3.768 | 3.632 | 3.691 | 1,022,475 | +0.04(+1.16%) |
Sep 10, 2009 | 3.634 | 3.672 | 3.600 | 3.649 | 823,801 | +0.01(+0.41%) |
Sep 09, 2009 | 3.651 | 3.674 | 3.609 | 3.634 | 576,770 | -0.04(-0.98%) |
Sep 08, 2009 | 3.653 | 3.698 | 3.530 | 3.670 | 924,731 | +0.03(+0.87%) |
Sep 04, 2009 | 3.537 | 3.643 | 3.509 | 3.638 | 544,958 | +0.09(+2.44%) |
Sep 03, 2009 | 3.543 | 3.552 | 3.491 | 3.552 | 367,769 | +0.03(+0.96%) |
Sep 02, 2009 | 3.571 | 3.583 | 3.488 | 3.518 | 1,379,847 | -0.03(-0.78%) |
Sep 01, 2009 | 3.545 | 3.611 | 3.496 | 3.545 | 1,065,996 | -0.05(-1.30%) |
Aug 31, 2009 | 3.596 | 3.619 | 3.552 | 3.592 | 689,534 | -0.01(-0.41%) |
Aug 28, 2009 | 3.628 | 3.628 | 3.577 | 3.607 | 507,731 | -0.01(-0.23%) |
Aug 27, 2009 | 3.619 | 3.648 | 3.456 | 3.615 | 701,730 | +0.01(+0.35%) |
Aug 26, 2009 | 3.685 | 3.710 | 3.562 | 3.602 | 1,311,096 | -0.08(-2.13%) |
Aug 25, 2009 | 3.710 | 3.732 | 3.617 | 3.681 | 562,604 | -0.00(-0.06%) |
Aug 24, 2009 | 3.679 | 3.740 | 3.655 | 3.683 | 549,525 | -0.03(-0.91%) |
Aug 21, 2009 | 3.738 | 3.748 | 3.693 | 3.717 | 529,405 | +0.02(+0.52%) |
Aug 20, 2009 | 3.679 | 3.729 | 3.679 | 3.698 | 409,204 | +0.01(+0.29%) |
Aug 19, 2009 | 3.674 | 3.738 | 3.649 | 3.687 | 1,155,339 | -0.03(-0.80%) |
Aug 18, 2009 | 3.712 | 3.765 | 3.681 | 3.717 | 395,307 | +0.00(+0.11%) |
Aug 17, 2009 | 3.683 | 3.751 | 3.653 | 3.712 | 1,434,998 | -0.03(-0.74%) |
Aug 14, 2009 | 3.742 | 3.812 | 3.676 | 3.740 | 824,448 | -0.02(-0.51%) |
Aug 13, 2009 | 3.770 | 3.789 | 3.715 | 3.759 | 297,777 | +0.02(+0.51%) |
Aug 12, 2009 | 3.719 | 3.799 | 3.689 | 3.740 | 473,233 | +0.00(+0.06%) |
Aug 11, 2009 | 3.715 | 3.757 | 3.683 | 3.738 | 332,832 | -0.00(-0.11%) |
Aug 10, 2009 | 3.674 | 3.757 | 3.674 | 3.742 | 483,106 | +0.04(+0.97%) |
Aug 07, 2009 | 3.687 | 3.814 | 3.655 | 3.706 | 837,697 | +0.04(+1.21%) |
Aug 06, 2009 | 3.691 | 3.761 | 3.647 | 3.662 | 584,150 | -0.03(-0.69%) |
Aug 05, 2009 | 3.774 | 3.797 | 3.681 | 3.687 | 423,733 | -0.10(-2.74%) |
Aug 04, 2009 | 3.630 | 3.799 | 3.601 | 3.791 | 1,503,825 | +0.11(+2.93%) |