Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.648 | 3.704 | 3.562 | 3.574 | 1,041,706 | -0.12(-3.35%) |
Oct 29, 2009 | 3.630 | 3.723 | 3.580 | 3.698 | 508,529 | +0.12(+3.29%) |
Oct 28, 2009 | 3.642 | 3.710 | 3.562 | 3.580 | 685,552 | -0.08(-2.20%) |
Oct 27, 2009 | 3.704 | 3.760 | 3.648 | 3.661 | 781,116 | +0.02(+0.51%) |
Oct 26, 2009 | 3.562 | 3.735 | 3.531 | 3.642 | 984,420 | +0.09(+2.44%) |
Oct 23, 2009 | 3.562 | 3.605 | 3.531 | 3.555 | 523,372 | -0.19(-5.12%) |
Oct 22, 2009 | 3.611 | 3.772 | 3.509 | 3.747 | 532,184 | +0.14(+3.95%) |
Oct 21, 2009 | 3.698 | 3.760 | 3.593 | 3.605 | 720,962 | -0.13(-3.48%) |
Oct 20, 2009 | 3.710 | 3.754 | 3.692 | 3.735 | 414,223 | -0.11(-2.74%) |
Oct 19, 2009 | 3.840 | 3.871 | 3.772 | 3.840 | 408,290 | +0.03(+0.81%) |
Oct 16, 2009 | 3.871 | 3.908 | 3.797 | 3.809 | 742,766 | -0.09(-2.38%) |
Oct 15, 2009 | 3.834 | 3.915 | 3.785 | 3.902 | 658,194 | +0.06(+1.61%) |
Oct 14, 2009 | 3.778 | 3.865 | 3.716 | 3.840 | 495,753 | +0.12(+3.33%) |
Oct 13, 2009 | 3.772 | 3.772 | 3.599 | 3.716 | 434,845 | -0.05(-1.32%) |
Oct 12, 2009 | 3.840 | 3.902 | 3.729 | 3.766 | 449,641 | -0.03(-0.82%) |
Oct 09, 2009 | 3.834 | 3.885 | 3.741 | 3.797 | 676,694 | +0.00(+0.00%) |
Oct 08, 2009 | 3.524 | 3.828 | 3.481 | 3.797 | 1,138,234 | +0.29(+8.30%) |
Oct 07, 2009 | 3.475 | 3.586 | 3.401 | 3.506 | 771,768 | -0.01(-0.18%) |
Oct 06, 2009 | 3.469 | 3.568 | 3.407 | 3.512 | 1,081,018 | +0.09(+2.72%) |
Oct 05, 2009 | 3.574 | 3.586 | 3.370 | 3.419 | 1,015,574 | -0.14(-4.00%) |
Oct 02, 2009 | 3.586 | 3.673 | 3.512 | 3.562 | 916,075 | -0.05(-1.37%) |
Oct 01, 2009 | 3.834 | 3.840 | 3.611 | 3.611 | 2,438,065 | -0.24(-6.12%) |
Sep 30, 2009 | 3.902 | 3.933 | 3.809 | 3.846 | 616,602 | -0.05(-1.27%) |
Sep 29, 2009 | 3.977 | 4.008 | 3.890 | 3.896 | 321,808 | -0.12(-3.08%) |
Sep 28, 2009 | 3.871 | 4.075 | 3.840 | 4.020 | 757,247 | +0.17(+4.34%) |
Sep 25, 2009 | 4.069 | 4.069 | 3.840 | 3.853 | 763,319 | -0.20(-4.89%) |
Sep 24, 2009 | 3.995 | 4.286 | 3.977 | 4.051 | 918,530 | -0.20(-4.80%) |
Sep 23, 2009 | 4.379 | 4.392 | 4.231 | 4.255 | 944,425 | -0.09(-2.14%) |
Sep 22, 2009 | 4.261 | 4.398 | 4.243 | 4.348 | 687,953 | +0.09(+2.18%) |
Sep 21, 2009 | 4.361 | 4.460 | 4.218 | 4.255 | 815,050 | -0.12(-2.69%) |
Sep 18, 2009 | 4.404 | 4.503 | 4.292 | 4.373 | 1,358,380 | -0.03(-0.70%) |
Sep 17, 2009 | 4.577 | 4.602 | 4.392 | 4.404 | 539,713 | -0.27(-5.70%) |
Sep 16, 2009 | 4.286 | 4.757 | 4.286 | 4.670 | 869,535 | +0.45(+10.56%) |
Sep 15, 2009 | 4.193 | 4.274 | 4.162 | 4.224 | 285,956 | +0.00(+0.00%) |
Sep 14, 2009 | 4.125 | 4.224 | 4.094 | 4.224 | 310,434 | +0.09(+2.10%) |
Sep 11, 2009 | 4.181 | 4.181 | 4.082 | 4.138 | 292,783 | -0.05(-1.18%) |
Sep 10, 2009 | 4.082 | 4.187 | 4.020 | 4.187 | 374,900 | +0.12(+3.05%) |
Sep 09, 2009 | 4.100 | 4.125 | 4.008 | 4.063 | 293,266 | -0.06(-1.35%) |
Sep 08, 2009 | 4.082 | 4.212 | 4.051 | 4.119 | 512,369 | +0.09(+2.15%) |
Sep 04, 2009 | 4.001 | 4.063 | 3.933 | 4.032 | 380,946 | +0.04(+1.09%) |
Sep 03, 2009 | 3.958 | 4.014 | 3.877 | 3.989 | 441,930 | +0.07(+1.74%) |
Sep 02, 2009 | 3.772 | 4.063 | 3.772 | 3.921 | 735,123 | +0.11(+2.76%) |
Sep 01, 2009 | 3.884 | 4.008 | 3.760 | 3.816 | 505,408 | -0.06(-1.44%) |
Aug 31, 2009 | 3.958 | 3.995 | 3.846 | 3.871 | 577,337 | -0.15(-3.70%) |
Aug 28, 2009 | 4.200 | 4.237 | 3.952 | 4.020 | 467,529 | -0.14(-3.28%) |
Aug 27, 2009 | 4.187 | 4.218 | 4.100 | 4.156 | 513,283 | -0.07(-1.61%) |
Aug 26, 2009 | 4.218 | 4.268 | 4.212 | 4.224 | 268,891 | -0.01(-0.15%) |
Aug 25, 2009 | 4.268 | 4.361 | 4.231 | 4.231 | 301,374 | -0.03(-0.73%) |
Aug 24, 2009 | 4.255 | 4.336 | 4.187 | 4.261 | 395,658 | +0.01(+0.15%) |
Aug 21, 2009 | 3.983 | 4.286 | 3.983 | 4.255 | 699,091 | +0.19(+4.57%) |
Aug 20, 2009 | 4.045 | 4.088 | 4.004 | 4.069 | 375,492 | +0.02(+0.46%) |
Aug 19, 2009 | 3.952 | 4.063 | 3.952 | 4.051 | 338,949 | +0.02(+0.62%) |
Aug 18, 2009 | 3.989 | 4.057 | 3.989 | 4.026 | 514,265 | +0.02(+0.46%) |
Aug 17, 2009 | 4.113 | 4.113 | 3.946 | 4.008 | 461,972 | -0.18(-4.29%) |
Aug 14, 2009 | 4.311 | 4.379 | 4.113 | 4.187 | 445,834 | -0.19(-4.25%) |
Aug 13, 2009 | 4.509 | 4.571 | 4.280 | 4.373 | 625,346 | -0.10(-2.22%) |
Aug 12, 2009 | 4.392 | 4.550 | 4.336 | 4.472 | 541,360 | +0.09(+2.12%) |
Aug 11, 2009 | 4.441 | 4.497 | 4.286 | 4.379 | 461,482 | -0.12(-2.75%) |
Aug 10, 2009 | 4.540 | 4.540 | 4.354 | 4.503 | 371,346 | -0.07(-1.62%) |
Aug 07, 2009 | 4.577 | 4.615 | 4.491 | 4.577 | 726,469 | +0.09(+1.93%) |
Aug 06, 2009 | 4.596 | 4.615 | 4.447 | 4.491 | 716,695 | -0.05(-1.09%) |
Aug 05, 2009 | 4.670 | 4.670 | 4.478 | 4.540 | 697,432 | -0.11(-2.40%) |
Aug 04, 2009 | 4.522 | 4.652 | 4.460 | 4.652 | 587,426 | +0.13(+2.88%) |