Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.100 | 4.110 | 3.690 | 3.810 | 212,814 | -0.30(-7.30%) |
Oct 29, 2009 | 3.560 | 4.150 | 3.500 | 4.110 | 348,303 | +0.57(+16.10%) |
Oct 28, 2009 | 3.200 | 3.650 | 3.200 | 3.540 | 332,232 | +0.38(+12.03%) |
Oct 27, 2009 | 3.120 | 3.200 | 3.120 | 3.160 | 65,454 | +0.05(+1.61%) |
Oct 26, 2009 | 3.180 | 3.200 | 3.110 | 3.110 | 90,828 | +0.01(+0.32%) |
Oct 23, 2009 | 3.120 | 3.180 | 3.090 | 3.100 | 49,806 | -0.07(-2.21%) |
Oct 22, 2009 | 3.090 | 3.180 | 3.090 | 3.170 | 50,435 | +0.07(+2.26%) |
Oct 21, 2009 | 3.110 | 3.200 | 3.090 | 3.100 | 76,204 | -0.01(-0.32%) |
Oct 20, 2009 | 3.170 | 3.209 | 3.110 | 3.110 | 73,131 | -0.08(-2.51%) |
Oct 19, 2009 | 3.140 | 3.220 | 3.110 | 3.190 | 131,314 | +0.05(+1.59%) |
Oct 16, 2009 | 3.110 | 3.230 | 3.050 | 3.140 | 141,979 | +0.00(+0.00%) |
Oct 15, 2009 | 3.180 | 3.220 | 3.120 | 3.140 | 291,052 | -0.04(-1.26%) |
Oct 14, 2009 | 3.190 | 3.240 | 3.150 | 3.180 | 773,283 | +0.03(+0.95%) |
Oct 13, 2009 | 3.140 | 3.170 | 3.130 | 3.150 | 184,257 | +0.02(+0.64%) |
Oct 12, 2009 | 3.150 | 3.190 | 3.130 | 3.130 | 52,521 | -0.02(-0.63%) |
Oct 09, 2009 | 3.150 | 3.150 | 3.110 | 3.150 | 121,638 | +0.05(+1.61%) |
Oct 08, 2009 | 3.150 | 3.160 | 3.100 | 3.100 | 121,612 | -0.05(-1.59%) |
Oct 07, 2009 | 3.150 | 3.150 | 3.110 | 3.150 | 105,841 | +0.00(+0.00%) |
Oct 06, 2009 | 3.110 | 3.150 | 3.100 | 3.150 | 23,801 | +0.07(+2.27%) |
Oct 05, 2009 | 3.070 | 3.110 | 3.050 | 3.080 | 48,976 | +0.01(+0.33%) |
Oct 02, 2009 | 3.130 | 3.130 | 3.050 | 3.070 | 39,024 | -0.02(-0.65%) |
Oct 01, 2009 | 3.130 | 3.150 | 3.090 | 3.090 | 19,828 | -0.04(-1.28%) |
Sep 30, 2009 | 3.120 | 3.150 | 3.100 | 3.130 | 161,885 | +0.02(+0.64%) |
Sep 29, 2009 | 3.140 | 3.165 | 3.100 | 3.110 | 62,149 | -0.03(-0.96%) |
Sep 28, 2009 | 3.200 | 3.200 | 3.090 | 3.140 | 64,403 | -0.02(-0.63%) |
Sep 25, 2009 | 3.200 | 3.200 | 3.130 | 3.160 | 154,200 | +0.01(+0.32%) |
Sep 24, 2009 | 3.150 | 3.200 | 2.950 | 3.150 | 223,809 | +0.03(+0.96%) |
Sep 23, 2009 | 3.100 | 3.150 | 2.990 | 3.120 | 163,002 | +0.03(+0.97%) |
Sep 22, 2009 | 3.160 | 3.160 | 3.035 | 3.090 | 90,420 | -0.07(-2.22%) |
Sep 21, 2009 | 2.980 | 3.160 | 2.960 | 3.160 | 167,048 | +0.17(+5.69%) |
Sep 18, 2009 | 3.000 | 3.050 | 2.990 | 2.990 | 181,812 | -0.02(-0.66%) |
Sep 17, 2009 | 3.000 | 3.090 | 2.950 | 3.010 | 148,347 | +0.06(+2.03%) |
Sep 16, 2009 | 3.230 | 3.250 | 2.890 | 2.950 | 583,969 | -0.26(-8.10%) |
Sep 15, 2009 | 3.140 | 3.250 | 3.110 | 3.210 | 32,330 | +0.06(+1.90%) |
Sep 14, 2009 | 3.200 | 3.230 | 3.130 | 3.150 | 32,385 | +0.00(+0.00%) |
Sep 11, 2009 | 3.130 | 3.190 | 3.100 | 3.150 | 58,314 | +0.04(+1.29%) |
Sep 10, 2009 | 3.140 | 3.200 | 2.970 | 3.110 | 101,044 | +0.04(+1.30%) |
Sep 09, 2009 | 3.010 | 3.090 | 2.950 | 3.070 | 52,226 | +0.05(+1.66%) |
Sep 08, 2009 | 3.040 | 3.110 | 2.991 | 3.020 | 15,345 | +0.01(+0.33%) |
Sep 04, 2009 | 3.040 | 3.050 | 2.980 | 3.010 | 37,823 | -0.02(-0.66%) |
Sep 03, 2009 | 3.120 | 3.120 | 2.970 | 3.030 | 121,589 | -0.01(-0.33%) |
Sep 02, 2009 | 3.000 | 3.120 | 3.000 | 3.040 | 32,377 | +0.03(+1.00%) |
Sep 01, 2009 | 3.120 | 3.210 | 3.000 | 3.010 | 61,561 | -0.12(-3.83%) |
Aug 31, 2009 | 3.180 | 3.250 | 3.100 | 3.130 | 60,845 | -0.09(-2.80%) |
Aug 28, 2009 | 3.250 | 3.290 | 3.210 | 3.220 | 24,439 | -0.02(-0.62%) |
Aug 27, 2009 | 3.190 | 3.250 | 3.130 | 3.240 | 81,321 | +0.09(+2.86%) |
Aug 26, 2009 | 3.140 | 3.150 | 3.110 | 3.150 | 45,522 | +0.01(+0.32%) |
Aug 25, 2009 | 3.150 | 3.160 | 3.110 | 3.140 | 72,666 | -0.01(-0.32%) |
Aug 24, 2009 | 3.150 | 3.150 | 3.100 | 3.150 | 43,290 | +0.01(+0.32%) |
Aug 21, 2009 | 3.230 | 3.230 | 3.080 | 3.140 | 78,384 | -0.02(-0.63%) |
Aug 20, 2009 | 3.130 | 3.185 | 3.040 | 3.160 | 67,442 | +0.03(+0.96%) |
Aug 19, 2009 | 3.140 | 3.170 | 3.100 | 3.130 | 22,604 | -0.02(-0.63%) |
Aug 18, 2009 | 3.200 | 3.230 | 3.150 | 3.150 | 46,135 | -0.07(-2.17%) |
Aug 17, 2009 | 3.250 | 3.259 | 3.210 | 3.220 | 30,834 | -0.04(-1.23%) |
Aug 14, 2009 | 3.320 | 3.340 | 3.250 | 3.260 | 42,759 | -0.07(-2.10%) |
Aug 13, 2009 | 3.390 | 3.390 | 3.300 | 3.330 | 22,520 | -0.03(-0.89%) |
Aug 12, 2009 | 3.330 | 3.400 | 3.320 | 3.360 | 48,007 | +0.04(+1.20%) |
Aug 11, 2009 | 3.400 | 3.400 | 3.300 | 3.320 | 33,577 | -0.06(-1.78%) |
Aug 10, 2009 | 3.480 | 3.490 | 3.350 | 3.380 | 61,699 | +0.09(+2.74%) |
Aug 07, 2009 | 3.300 | 3.360 | 3.180 | 3.290 | 85,125 | +0.08(+2.49%) |
Aug 06, 2009 | 3.120 | 3.380 | 3.120 | 3.210 | 56,314 | +0.11(+3.55%) |
Aug 05, 2009 | 3.420 | 3.420 | 2.680 | 3.100 | 104,017 | -0.34(-9.88%) |
Aug 04, 2009 | 3.500 | 3.500 | 3.370 | 3.440 | 71,302 | -0.05(-1.43%) |