Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.850 | 2.880 | 2.530 | 2.590 | 383,733 | -0.25(-8.80%) |
Oct 29, 2009 | 2.710 | 2.890 | 2.710 | 2.840 | 181,598 | +0.18(+6.77%) |
Oct 28, 2009 | 2.980 | 2.980 | 2.640 | 2.660 | 507,693 | -0.28(-9.52%) |
Oct 27, 2009 | 2.950 | 3.040 | 2.930 | 2.940 | 234,087 | +0.05(+1.73%) |
Oct 26, 2009 | 3.080 | 3.200 | 2.890 | 2.890 | 329,754 | -0.23(-7.37%) |
Oct 23, 2009 | 3.140 | 3.340 | 3.090 | 3.120 | 200,831 | -0.18(-5.45%) |
Oct 22, 2009 | 3.230 | 3.320 | 3.040 | 3.300 | 222,824 | +0.08(+2.48%) |
Oct 21, 2009 | 3.190 | 3.390 | 3.110 | 3.220 | 316,100 | +0.04(+1.26%) |
Oct 20, 2009 | 3.330 | 3.330 | 3.120 | 3.180 | 143,608 | -0.14(-4.22%) |
Oct 19, 2009 | 3.310 | 3.330 | 3.240 | 3.320 | 118,057 | +0.03(+0.91%) |
Oct 16, 2009 | 3.330 | 3.370 | 3.270 | 3.290 | 196,424 | -0.06(-1.79%) |
Oct 15, 2009 | 3.330 | 3.387 | 3.240 | 3.350 | 552,288 | +0.02(+0.60%) |
Oct 14, 2009 | 3.360 | 3.420 | 3.200 | 3.330 | 313,613 | +0.01(+0.30%) |
Oct 13, 2009 | 3.400 | 3.400 | 3.210 | 3.320 | 222,717 | -0.04(-1.19%) |
Oct 12, 2009 | 3.350 | 3.460 | 3.250 | 3.360 | 242,109 | +0.05(+1.51%) |
Oct 09, 2009 | 3.220 | 3.310 | 3.220 | 3.310 | 127,359 | +0.11(+3.44%) |
Oct 08, 2009 | 3.190 | 3.270 | 3.050 | 3.200 | 550,139 | +0.02(+0.63%) |
Oct 07, 2009 | 3.170 | 3.250 | 3.110 | 3.180 | 177,838 | +0.00(+0.00%) |
Oct 06, 2009 | 3.150 | 3.340 | 3.110 | 3.180 | 390,532 | +0.05(+1.60%) |
Oct 05, 2009 | 3.070 | 3.240 | 3.060 | 3.130 | 238,538 | +0.04(+1.29%) |
Oct 02, 2009 | 3.130 | 3.190 | 2.850 | 3.090 | 531,574 | -0.10(-3.13%) |
Oct 01, 2009 | 3.450 | 3.500 | 3.190 | 3.190 | 240,613 | -0.27(-7.80%) |
Sep 30, 2009 | 3.540 | 3.550 | 3.370 | 3.460 | 286,147 | -0.07(-1.98%) |
Sep 29, 2009 | 3.450 | 3.650 | 3.380 | 3.530 | 358,369 | +0.08(+2.32%) |
Sep 28, 2009 | 3.420 | 3.500 | 3.360 | 3.450 | 205,821 | +0.03(+0.88%) |
Sep 25, 2009 | 3.360 | 3.540 | 3.150 | 3.420 | 357,826 | +0.05(+1.48%) |
Sep 24, 2009 | 3.640 | 3.760 | 3.350 | 3.370 | 360,290 | -0.25(-6.91%) |
Sep 23, 2009 | 3.750 | 3.780 | 3.620 | 3.620 | 322,837 | -0.15(-3.98%) |
Sep 22, 2009 | 3.810 | 3.880 | 3.720 | 3.770 | 299,601 | -0.02(-0.53%) |
Sep 21, 2009 | 3.790 | 3.800 | 3.600 | 3.790 | 448,841 | +0.00(+0.00%) |
Sep 18, 2009 | 3.720 | 3.810 | 3.560 | 3.790 | 1,706,295 | +0.08(+2.16%) |
Sep 17, 2009 | 3.940 | 3.940 | 3.600 | 3.710 | 905,318 | -0.07(-1.85%) |
Sep 16, 2009 | 3.840 | 4.060 | 3.600 | 3.780 | 1,737,446 | +0.15(+4.13%) |
Sep 15, 2009 | 3.490 | 3.690 | 3.390 | 3.630 | 611,458 | +0.17(+4.91%) |
Sep 14, 2009 | 3.370 | 3.470 | 3.290 | 3.460 | 280,015 | +0.07(+2.06%) |
Sep 11, 2009 | 3.320 | 3.420 | 3.270 | 3.390 | 331,336 | +0.06(+1.80%) |
Sep 10, 2009 | 3.180 | 3.340 | 3.180 | 3.330 | 318,188 | +0.13(+4.06%) |
Sep 09, 2009 | 3.150 | 3.210 | 3.110 | 3.200 | 180,804 | +0.07(+2.24%) |
Sep 08, 2009 | 3.240 | 3.250 | 3.050 | 3.130 | 245,813 | -0.07(-2.19%) |
Sep 04, 2009 | 3.050 | 3.240 | 3.050 | 3.200 | 243,139 | +0.13(+4.23%) |
Sep 03, 2009 | 3.000 | 3.100 | 2.970 | 3.070 | 220,750 | +0.10(+3.37%) |
Sep 02, 2009 | 2.760 | 2.990 | 2.760 | 2.970 | 324,865 | +0.21(+7.61%) |
Sep 01, 2009 | 2.960 | 2.990 | 2.710 | 2.760 | 353,856 | -0.20(-6.76%) |
Aug 31, 2009 | 3.090 | 3.120 | 2.950 | 2.960 | 304,518 | -0.14(-4.52%) |
Aug 28, 2009 | 3.230 | 3.230 | 3.090 | 3.100 | 261,376 | -0.10(-3.13%) |
Aug 27, 2009 | 3.070 | 3.210 | 3.050 | 3.200 | 356,502 | +0.10(+3.23%) |
Aug 26, 2009 | 3.080 | 3.160 | 3.050 | 3.100 | 219,239 | +0.01(+0.32%) |
Aug 25, 2009 | 3.100 | 3.160 | 3.050 | 3.090 | 273,449 | -0.01(-0.32%) |
Aug 24, 2009 | 3.140 | 3.200 | 3.000 | 3.100 | 307,392 | +0.00(+0.00%) |
Aug 21, 2009 | 3.020 | 3.240 | 2.940 | 3.100 | 669,391 | +0.17(+5.80%) |
Aug 20, 2009 | 2.900 | 2.940 | 2.880 | 2.930 | 252,031 | +0.04(+1.38%) |
Aug 19, 2009 | 2.870 | 2.940 | 2.850 | 2.890 | 235,825 | +0.00(+0.00%) |
Aug 18, 2009 | 2.970 | 2.970 | 2.870 | 2.890 | 315,259 | +0.00(+0.00%) |
Aug 17, 2009 | 2.880 | 2.980 | 2.720 | 2.890 | 398,658 | -0.09(-3.02%) |
Aug 14, 2009 | 2.740 | 3.080 | 2.720 | 2.980 | 1,037,621 | +0.23(+8.36%) |
Aug 13, 2009 | 2.890 | 2.910 | 2.710 | 2.750 | 248,884 | -0.07(-2.48%) |
Aug 12, 2009 | 2.710 | 2.910 | 2.610 | 2.820 | 383,713 | +0.12(+4.44%) |
Aug 11, 2009 | 2.860 | 2.940 | 2.600 | 2.700 | 447,085 | -0.20(-6.90%) |
Aug 10, 2009 | 2.940 | 2.950 | 2.860 | 2.900 | 391,624 | +0.00(+0.00%) |
Aug 07, 2009 | 2.640 | 2.990 | 2.500 | 2.900 | 816,361 | +0.27(+10.27%) |
Aug 06, 2009 | 2.960 | 3.020 | 2.610 | 2.630 | 692,673 | -0.36(-12.04%) |
Aug 05, 2009 | 3.380 | 3.390 | 2.720 | 2.990 | 1,079,388 | -0.39(-11.54%) |
Aug 04, 2009 | 3.410 | 3.410 | 3.310 | 3.380 | 215,490 | -0.01(-0.29%) |