Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.105 | 3.175 | 3.072 | 3.072 | 84,843 | -0.04(-1.19%) |
Oct 29, 2009 | 3.122 | 3.175 | 3.083 | 3.109 | 85,224 | +0.01(+0.48%) |
Oct 28, 2009 | 3.112 | 3.203 | 3.068 | 3.094 | 53,215 | -0.01(-0.36%) |
Oct 27, 2009 | 3.083 | 3.210 | 3.083 | 3.105 | 20,268 | +0.01(+0.24%) |
Oct 26, 2009 | 3.112 | 3.248 | 3.061 | 3.098 | 48,584 | -0.01(-0.48%) |
Oct 23, 2009 | 3.327 | 3.394 | 3.087 | 3.112 | 77,572 | -0.07(-2.21%) |
Oct 22, 2009 | 3.150 | 3.220 | 3.079 | 3.183 | 36,375 | +0.07(+2.14%) |
Oct 21, 2009 | 3.287 | 3.298 | 3.098 | 3.116 | 74,744 | -0.19(-5.61%) |
Oct 20, 2009 | 3.335 | 3.442 | 3.275 | 3.301 | 38,380 | -0.22(-6.31%) |
Oct 19, 2009 | 3.346 | 3.598 | 3.320 | 3.524 | 43,011 | +0.17(+5.20%) |
Oct 16, 2009 | 3.327 | 3.390 | 3.320 | 3.350 | 56,378 | +0.01(+0.44%) |
Oct 15, 2009 | 3.490 | 3.490 | 3.320 | 3.335 | 34,456 | -0.18(-5.16%) |
Oct 14, 2009 | 3.498 | 3.572 | 3.361 | 3.516 | 36,294 | +0.04(+1.28%) |
Oct 13, 2009 | 3.464 | 3.513 | 3.357 | 3.472 | 10,374 | +0.00(+0.00%) |
Oct 12, 2009 | 3.557 | 3.572 | 3.465 | 3.472 | 8,137 | -0.06(-1.68%) |
Oct 09, 2009 | 3.418 | 3.531 | 3.413 | 3.531 | 17,728 | +0.01(+0.32%) |
Oct 08, 2009 | 3.561 | 3.561 | 3.520 | 3.520 | 71,233 | -0.02(-0.63%) |
Oct 07, 2009 | 3.518 | 3.568 | 3.498 | 3.542 | 29,317 | -0.00(-0.10%) |
Oct 06, 2009 | 3.498 | 3.546 | 3.324 | 3.546 | 36,758 | +0.11(+3.24%) |
Oct 05, 2009 | 3.366 | 3.472 | 3.364 | 3.435 | 59,431 | +0.19(+5.70%) |
Oct 02, 2009 | 3.257 | 3.368 | 3.142 | 3.250 | 28,462 | -0.03(-0.90%) |
Oct 01, 2009 | 3.350 | 3.372 | 3.198 | 3.279 | 69,843 | -0.20(-5.85%) |
Sep 30, 2009 | 3.527 | 3.527 | 3.335 | 3.483 | 67,705 | -0.03(-0.95%) |
Sep 29, 2009 | 3.539 | 3.642 | 3.435 | 3.516 | 71,916 | -0.01(-0.32%) |
Sep 28, 2009 | 3.520 | 3.568 | 3.498 | 3.527 | 44,711 | +0.03(+0.95%) |
Sep 25, 2009 | 3.420 | 3.502 | 3.390 | 3.494 | 45,982 | +0.06(+1.73%) |
Sep 24, 2009 | 3.472 | 3.472 | 3.383 | 3.435 | 36,731 | -0.01(-0.32%) |
Sep 23, 2009 | 3.453 | 3.490 | 3.335 | 3.446 | 46,644 | +0.00(+0.11%) |
Sep 22, 2009 | 3.535 | 3.546 | 3.442 | 3.442 | 36,701 | -0.07(-2.00%) |
Sep 21, 2009 | 3.483 | 3.539 | 3.435 | 3.513 | 55,245 | +0.01(+0.21%) |
Sep 18, 2009 | 3.527 | 3.535 | 3.435 | 3.505 | 88,797 | -0.03(-0.84%) |
Sep 17, 2009 | 3.502 | 3.535 | 3.493 | 3.535 | 18,727 | +0.04(+1.17%) |
Sep 16, 2009 | 3.502 | 3.622 | 3.442 | 3.494 | 33,527 | -0.01(-0.42%) |
Sep 15, 2009 | 3.609 | 3.609 | 3.505 | 3.509 | 27,196 | -0.12(-3.37%) |
Sep 14, 2009 | 3.461 | 3.642 | 3.301 | 3.631 | 57,936 | +0.13(+3.70%) |
Sep 11, 2009 | 3.472 | 3.516 | 3.413 | 3.502 | 39,694 | +0.02(+0.53%) |
Sep 10, 2009 | 3.413 | 3.483 | 3.309 | 3.483 | 35,263 | +0.08(+2.29%) |
Sep 09, 2009 | 3.283 | 3.464 | 3.283 | 3.405 | 75,049 | +0.11(+3.37%) |
Sep 08, 2009 | 3.335 | 3.350 | 3.179 | 3.294 | 33,862 | -0.04(-1.22%) |
Sep 04, 2009 | 3.101 | 3.372 | 3.101 | 3.335 | 48,673 | +0.24(+7.91%) |
Sep 03, 2009 | 2.994 | 3.146 | 2.994 | 3.090 | 28,243 | +0.06(+1.96%) |
Sep 02, 2009 | 3.105 | 3.109 | 3.001 | 3.031 | 23,671 | -0.08(-2.50%) |
Sep 01, 2009 | 3.235 | 3.324 | 3.083 | 3.109 | 55,795 | -0.13(-3.89%) |
Aug 31, 2009 | 3.383 | 3.390 | 3.235 | 3.235 | 71,573 | -0.15(-4.49%) |
Aug 28, 2009 | 3.483 | 3.483 | 3.335 | 3.387 | 73,373 | -0.11(-3.08%) |
Aug 27, 2009 | 3.364 | 3.542 | 3.361 | 3.494 | 107,146 | -0.21(-5.70%) |
Aug 26, 2009 | 3.728 | 3.783 | 3.524 | 3.705 | 136,853 | -0.09(-2.44%) |
Aug 25, 2009 | 3.828 | 3.894 | 3.642 | 3.798 | 55,590 | +0.04(+1.18%) |
Aug 24, 2009 | 3.916 | 3.920 | 3.713 | 3.753 | 29,633 | -0.17(-4.34%) |
Aug 21, 2009 | 3.972 | 3.972 | 3.653 | 3.924 | 99,077 | +0.02(+0.47%) |
Aug 20, 2009 | 3.905 | 3.983 | 3.765 | 3.905 | 51,399 | +0.01(+0.19%) |
Aug 19, 2009 | 3.739 | 3.924 | 3.605 | 3.898 | 32,580 | +0.13(+3.34%) |
Aug 18, 2009 | 3.728 | 3.891 | 3.665 | 3.772 | 73,945 | +0.04(+1.09%) |
Aug 17, 2009 | 3.772 | 3.920 | 3.639 | 3.731 | 39,651 | -0.10(-2.71%) |
Aug 14, 2009 | 3.998 | 4.020 | 3.835 | 3.835 | 57,121 | -0.15(-3.81%) |
Aug 13, 2009 | 3.902 | 3.987 | 3.791 | 3.987 | 34,148 | +0.08(+1.99%) |
Aug 12, 2009 | 3.531 | 3.965 | 3.531 | 3.909 | 137,495 | +0.04(+1.15%) |
Aug 11, 2009 | 3.868 | 3.887 | 3.657 | 3.865 | 81,140 | -0.03(-0.67%) |
Aug 10, 2009 | 3.794 | 3.913 | 3.716 | 3.891 | 34,747 | +0.08(+2.04%) |
Aug 07, 2009 | 3.616 | 3.824 | 3.546 | 3.813 | 112,258 | +0.25(+6.96%) |
Aug 06, 2009 | 3.735 | 3.791 | 3.546 | 3.564 | 64,003 | -0.13(-3.61%) |
Aug 05, 2009 | 3.846 | 3.846 | 3.687 | 3.698 | 55,493 | -0.18(-4.59%) |
Aug 04, 2009 | 3.916 | 3.916 | 3.761 | 3.876 | 45,899 | -0.07(-1.69%) |