Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.384 | 3.499 | 3.357 | 3.457 | 210,827 | +0.04(+1.16%) |
Oct 29, 2009 | 3.312 | 3.417 | 3.286 | 3.417 | 210,767 | +0.14(+4.13%) |
Oct 28, 2009 | 3.431 | 3.466 | 3.279 | 3.281 | 245,567 | -0.15(-4.36%) |
Oct 27, 2009 | 3.482 | 3.511 | 3.422 | 3.431 | 99,825 | -0.04(-1.08%) |
Oct 26, 2009 | 3.548 | 3.567 | 3.468 | 3.468 | 191,334 | -0.07(-1.85%) |
Oct 23, 2009 | 3.547 | 3.599 | 3.532 | 3.534 | 159,886 | -0.06(-1.76%) |
Oct 22, 2009 | 3.555 | 3.609 | 3.536 | 3.597 | 151,864 | +0.04(+1.18%) |
Oct 21, 2009 | 3.576 | 3.602 | 3.543 | 3.555 | 195,926 | +0.01(+0.20%) |
Oct 20, 2009 | 3.567 | 3.608 | 3.541 | 3.548 | 88,652 | -0.02(-0.65%) |
Oct 19, 2009 | 3.590 | 3.590 | 3.557 | 3.571 | 95,720 | +0.01(+0.20%) |
Oct 16, 2009 | 3.539 | 3.618 | 3.539 | 3.564 | 210,108 | +0.01(+0.33%) |
Oct 15, 2009 | 3.546 | 3.567 | 3.527 | 3.553 | 208,796 | -0.03(-0.72%) |
Oct 14, 2009 | 3.574 | 3.599 | 3.543 | 3.578 | 198,175 | +0.01(+0.39%) |
Oct 13, 2009 | 3.550 | 3.569 | 3.508 | 3.564 | 188,067 | +0.03(+0.79%) |
Oct 12, 2009 | 3.569 | 3.601 | 3.525 | 3.536 | 286,135 | +0.01(+0.27%) |
Oct 09, 2009 | 3.471 | 3.536 | 3.468 | 3.527 | 204,896 | +0.04(+1.28%) |
Oct 08, 2009 | 3.504 | 3.520 | 3.450 | 3.482 | 268,288 | -0.02(-0.47%) |
Oct 07, 2009 | 3.429 | 3.511 | 3.423 | 3.499 | 88,507 | +0.07(+2.05%) |
Oct 06, 2009 | 3.380 | 3.436 | 3.354 | 3.429 | 148,854 | +0.09(+2.66%) |
Oct 05, 2009 | 3.295 | 3.351 | 3.274 | 3.340 | 252,434 | +0.06(+1.93%) |
Oct 02, 2009 | 3.274 | 3.326 | 3.260 | 3.277 | 235,724 | +0.00(+0.07%) |
Oct 01, 2009 | 3.286 | 3.302 | 3.223 | 3.274 | 261,002 | -0.01(-0.21%) |
Sep 30, 2009 | 3.344 | 3.358 | 3.274 | 3.281 | 214,127 | -0.07(-2.09%) |
Sep 29, 2009 | 3.340 | 3.410 | 3.340 | 3.351 | 128,523 | +0.02(+0.70%) |
Sep 28, 2009 | 3.361 | 3.403 | 3.305 | 3.328 | 160,672 | -0.02(-0.70%) |
Sep 25, 2009 | 3.426 | 3.447 | 3.326 | 3.351 | 134,646 | -0.09(-2.65%) |
Sep 24, 2009 | 3.494 | 3.501 | 3.403 | 3.443 | 186,015 | -0.00(-0.07%) |
Sep 23, 2009 | 3.471 | 3.518 | 3.440 | 3.445 | 96,485 | -0.01(-0.34%) |
Sep 22, 2009 | 3.525 | 3.590 | 3.457 | 3.457 | 172,811 | -0.03(-0.94%) |
Sep 21, 2009 | 3.553 | 3.553 | 3.440 | 3.489 | 95,395 | -0.07(-2.10%) |
Sep 18, 2009 | 3.562 | 3.609 | 3.525 | 3.564 | 334,245 | +0.01(+0.33%) |
Sep 17, 2009 | 3.564 | 3.606 | 3.541 | 3.553 | 94,668 | -0.04(-1.17%) |
Sep 16, 2009 | 3.567 | 3.597 | 3.532 | 3.595 | 150,808 | +0.06(+1.59%) |
Sep 15, 2009 | 3.527 | 3.562 | 3.485 | 3.539 | 217,770 | -0.00(-0.07%) |
Sep 14, 2009 | 3.438 | 3.557 | 3.438 | 3.541 | 255,781 | +0.11(+3.27%) |
Sep 11, 2009 | 3.429 | 3.433 | 3.391 | 3.429 | 210,814 | +0.01(+0.41%) |
Sep 10, 2009 | 3.389 | 3.431 | 3.376 | 3.415 | 186,925 | +0.03(+0.76%) |
Sep 09, 2009 | 3.452 | 3.452 | 3.323 | 3.389 | 261,032 | +0.05(+1.47%) |
Sep 08, 2009 | 3.314 | 3.356 | 3.274 | 3.340 | 148,756 | +0.07(+2.07%) |
Sep 04, 2009 | 3.153 | 3.307 | 3.094 | 3.272 | 254,311 | +0.12(+3.71%) |
Sep 03, 2009 | 3.092 | 3.164 | 3.029 | 3.155 | 157,179 | +0.06(+1.89%) |
Sep 02, 2009 | 3.218 | 3.246 | 3.064 | 3.097 | 800,435 | -0.12(-3.64%) |
Sep 01, 2009 | 3.181 | 3.239 | 3.026 | 3.213 | 512,598 | -0.03(-0.94%) |
Aug 31, 2009 | 3.263 | 3.335 | 3.199 | 3.244 | 178,695 | -0.03(-0.86%) |
Aug 28, 2009 | 3.419 | 3.419 | 3.251 | 3.272 | 193,228 | -0.14(-4.05%) |
Aug 27, 2009 | 3.473 | 3.506 | 3.298 | 3.410 | 204,144 | -0.07(-2.15%) |
Aug 26, 2009 | 3.508 | 3.508 | 3.438 | 3.485 | 253,490 | -0.03(-0.93%) |
Aug 25, 2009 | 3.574 | 3.583 | 3.494 | 3.518 | 143,570 | -0.03(-0.86%) |
Aug 24, 2009 | 3.543 | 3.567 | 3.485 | 3.548 | 132,166 | +0.00(+0.00%) |
Aug 21, 2009 | 3.504 | 3.562 | 3.450 | 3.548 | 336,409 | +0.07(+1.95%) |
Aug 20, 2009 | 3.457 | 3.485 | 3.447 | 3.480 | 142,330 | +0.01(+0.20%) |
Aug 19, 2009 | 3.358 | 3.485 | 3.358 | 3.473 | 189,059 | +0.10(+2.84%) |
Aug 18, 2009 | 3.480 | 3.485 | 3.366 | 3.377 | 259,732 | -0.10(-2.89%) |
Aug 17, 2009 | 3.417 | 3.485 | 3.417 | 3.478 | 129,720 | +0.03(+0.81%) |
Aug 14, 2009 | 3.508 | 3.508 | 3.417 | 3.450 | 156,987 | -0.07(-1.86%) |
Aug 13, 2009 | 3.496 | 3.529 | 3.461 | 3.515 | 123,033 | +0.04(+1.21%) |
Aug 12, 2009 | 3.443 | 3.506 | 3.382 | 3.473 | 189,106 | +0.02(+0.68%) |
Aug 11, 2009 | 3.625 | 3.625 | 3.403 | 3.450 | 310,878 | -0.21(-5.75%) |
Aug 10, 2009 | 3.665 | 3.712 | 3.585 | 3.660 | 188,563 | -0.01(-0.26%) |
Aug 07, 2009 | 3.723 | 3.723 | 3.520 | 3.670 | 139,007 | +0.14(+3.91%) |
Aug 06, 2009 | 3.688 | 3.688 | 3.527 | 3.532 | 101,009 | -0.16(-4.25%) |
Aug 05, 2009 | 3.742 | 3.744 | 3.644 | 3.688 | 101,668 | -0.07(-1.99%) |
Aug 04, 2009 | 3.716 | 3.765 | 3.686 | 3.763 | 118,941 | +0.02(+0.50%) |