Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.947 | 3.964 | 3.615 | 3.632 | 25,283 | -0.26(-6.56%) |
Oct 29, 2009 | 3.871 | 4.202 | 3.871 | 3.888 | 121,529 | +0.37(+10.39%) |
Oct 28, 2009 | 3.599 | 3.619 | 3.513 | 3.522 | 75,480 | +0.02(+0.49%) |
Oct 27, 2009 | 3.524 | 3.524 | 3.505 | 3.505 | 646 | -0.10(-2.83%) |
Oct 26, 2009 | 3.632 | 3.824 | 3.573 | 3.607 | 9,057 | -0.01(-0.24%) |
Oct 23, 2009 | 3.590 | 3.615 | 3.492 | 3.615 | 2,465 | +0.04(+1.19%) |
Oct 22, 2009 | 3.615 | 3.684 | 3.573 | 3.573 | 3,180 | -0.05(-1.29%) |
Oct 21, 2009 | 3.326 | 3.624 | 3.326 | 3.620 | 2,151 | +0.05(+1.31%) |
Oct 20, 2009 | 3.615 | 3.615 | 3.573 | 3.573 | 1,410 | +0.00(+0.00%) |
Oct 19, 2009 | 3.530 | 3.735 | 3.488 | 3.573 | 49,441 | +0.04(+1.20%) |
Oct 16, 2009 | 3.496 | 3.628 | 3.488 | 3.530 | 20,775 | -0.04(-1.19%) |
Oct 15, 2009 | 3.454 | 3.573 | 3.454 | 3.573 | 4,623 | +0.09(+2.44%) |
Oct 14, 2009 | 3.454 | 3.547 | 3.433 | 3.488 | 6,817 | +0.03(+0.74%) |
Oct 13, 2009 | 3.462 | 3.462 | 3.428 | 3.462 | 352 | +0.00(+0.00%) |
Oct 12, 2009 | 3.462 | 3.462 | 3.437 | 3.462 | 2,132 | +0.00(+0.00%) |
Oct 09, 2009 | 3.462 | 3.462 | 3.420 | 3.462 | 2,233 | +0.00(+0.00%) |
Oct 08, 2009 | 3.462 | 3.462 | 3.437 | 3.462 | 9,151 | +0.03(+0.74%) |
Oct 07, 2009 | 3.369 | 3.462 | 3.360 | 3.437 | 3,935 | +0.02(+0.50%) |
Oct 06, 2009 | 3.224 | 3.461 | 3.224 | 3.420 | 19,753 | -0.04(-1.23%) |
Oct 05, 2009 | 3.462 | 3.462 | 3.394 | 3.462 | 2,107 | +0.02(+0.49%) |
Oct 02, 2009 | 3.403 | 3.445 | 3.403 | 3.445 | 157,251 | +0.04(+1.25%) |
Oct 01, 2009 | 3.403 | 3.479 | 3.403 | 3.403 | 1,987 | -0.08(-2.20%) |
Sep 30, 2009 | 3.403 | 3.479 | 3.403 | 3.479 | 352 | +0.12(+3.54%) |
Sep 29, 2009 | 3.462 | 3.530 | 3.335 | 3.360 | 14,749 | +0.05(+1.54%) |
Sep 28, 2009 | 3.403 | 3.403 | 3.241 | 3.309 | 7,875 | -0.09(-2.75%) |
Sep 25, 2009 | 3.386 | 3.403 | 3.386 | 3.403 | 2,115 | +0.09(+2.56%) |
Sep 24, 2009 | 3.377 | 3.377 | 3.318 | 3.318 | 1,057 | -0.06(-1.76%) |
Sep 23, 2009 | 3.394 | 3.394 | 3.360 | 3.377 | 4,401 | -0.02(-0.50%) |
Sep 22, 2009 | 3.402 | 3.402 | 3.394 | 3.394 | 1,822 | +0.01(+0.25%) |
Sep 21, 2009 | 3.403 | 3.403 | 3.386 | 3.386 | 5,630 | -0.01(-0.25%) |
Sep 18, 2009 | 3.394 | 3.403 | 3.369 | 3.394 | 9,391 | +0.10(+3.10%) |
Sep 17, 2009 | 3.190 | 3.292 | 3.190 | 3.292 | 19,967 | +0.12(+3.75%) |
Sep 16, 2009 | 3.173 | 3.173 | 3.173 | 3.173 | 235 | +0.03(+0.81%) |
Sep 15, 2009 | 3.075 | 3.190 | 3.020 | 3.148 | 7,694 | +0.01(+0.27%) |
Sep 14, 2009 | 3.122 | 3.165 | 3.122 | 3.139 | 2,832 | +0.01(+0.27%) |
Sep 11, 2009 | 2.977 | 3.139 | 2.977 | 3.131 | 7,053 | +0.07(+2.22%) |
Sep 10, 2009 | 2.969 | 3.063 | 2.969 | 3.063 | 6,582 | +0.04(+1.29%) |
Sep 09, 2009 | 3.063 | 3.063 | 3.020 | 3.023 | 724 | +0.00(+0.11%) |
Sep 08, 2009 | 3.020 | 3.020 | 2.994 | 3.020 | 9,882 | +0.03(+1.14%) |
Sep 04, 2009 | 2.986 | 2.986 | 2.986 | 2.986 | 117 | -0.07(-2.23%) |
Sep 03, 2009 | 2.892 | 3.054 | 2.892 | 3.054 | 1,710 | +0.16(+5.59%) |
Sep 01, 2009 | 2.892 | 2.892 | 2.892 | 2.892 | 0 | -0.02(-0.58%) |
Aug 31, 2009 | 3.011 | 3.020 | 2.909 | 2.909 | 6,137 | -0.07(-2.29%) |
Aug 27, 2009 | 3.046 | 2.977 | 2.977 | 2.977 | 9,168 | +0.00(+0.00%) |
Aug 26, 2009 | 3.011 | 3.020 | 2.918 | 2.977 | 20,513 | +0.13(+4.48%) |
Aug 25, 2009 | 2.854 | 2.994 | 2.850 | 2.850 | 5,362 | -0.03(-0.89%) |
Aug 24, 2009 | 3.011 | 3.011 | 2.875 | 2.875 | 9,228 | -0.11(-3.70%) |
Aug 21, 2009 | 2.969 | 2.986 | 2.960 | 2.986 | 7,174 | +0.04(+1.44%) |
Aug 20, 2009 | 2.782 | 2.943 | 2.773 | 2.943 | 9,521 | -0.03(-1.14%) |
Aug 19, 2009 | 2.799 | 2.977 | 2.799 | 2.977 | 1,996 | +0.26(+9.37%) |
Aug 18, 2009 | 2.680 | 2.969 | 2.680 | 2.722 | 24,611 | -0.04(-1.54%) |
Aug 17, 2009 | 3.063 | 3.063 | 2.680 | 2.765 | 47,203 | -0.26(-8.71%) |
Aug 14, 2009 | 2.993 | 3.028 | 2.993 | 3.028 | 2,568 | +0.05(+1.71%) |
Aug 13, 2009 | 3.122 | 3.122 | 2.977 | 2.977 | 127,971 | +0.29(+10.76%) |
Aug 12, 2009 | 2.765 | 2.824 | 2.688 | 2.688 | 7,020 | -0.20(-6.89%) |
Aug 11, 2009 | 3.095 | 3.130 | 2.887 | 2.887 | 11,658 | -0.09(-3.03%) |
Aug 10, 2009 | 3.148 | 3.148 | 2.731 | 2.977 | 21,786 | -0.17(-5.41%) |
Aug 07, 2009 | 3.190 | 3.233 | 3.105 | 3.148 | 15,695 | -0.04(-1.33%) |
Aug 06, 2009 | 3.190 | 3.190 | 3.088 | 3.190 | 11,130 | +0.03(+1.08%) |
Aug 05, 2009 | 3.190 | 3.190 | 3.156 | 3.156 | 1,528 | -0.03(-1.07%) |
Aug 04, 2009 | 2.921 | 3.190 | 2.921 | 3.190 | 5,254 | -0.01(-0.27%) |