Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.939 | 3.956 | 3.608 | 3.625 | 25,333 | -0.25(-6.56%) |
Oct 29, 2009 | 3.863 | 4.194 | 3.863 | 3.880 | 121,769 | +0.37(+10.39%) |
Oct 28, 2009 | 3.592 | 3.612 | 3.507 | 3.515 | 75,629 | +0.02(+0.49%) |
Oct 27, 2009 | 3.517 | 3.517 | 3.498 | 3.498 | 647 | -0.10(-2.83%) |
Oct 26, 2009 | 3.625 | 3.816 | 3.566 | 3.600 | 9,075 | -0.01(-0.24%) |
Oct 23, 2009 | 3.583 | 3.608 | 3.485 | 3.608 | 2,469 | +0.04(+1.19%) |
Oct 22, 2009 | 3.608 | 3.676 | 3.566 | 3.566 | 3,187 | -0.05(-1.29%) |
Oct 21, 2009 | 3.320 | 3.617 | 3.320 | 3.613 | 2,155 | +0.05(+1.31%) |
Oct 20, 2009 | 3.608 | 3.608 | 3.566 | 3.566 | 1,413 | +0.00(+0.00%) |
Oct 19, 2009 | 3.523 | 3.727 | 3.481 | 3.566 | 49,539 | +0.04(+1.20%) |
Oct 16, 2009 | 3.490 | 3.621 | 3.481 | 3.523 | 20,816 | -0.04(-1.19%) |
Oct 15, 2009 | 3.447 | 3.566 | 3.447 | 3.566 | 4,632 | +0.08(+2.44%) |
Oct 14, 2009 | 3.447 | 3.540 | 3.426 | 3.481 | 6,831 | +0.03(+0.74%) |
Oct 13, 2009 | 3.456 | 3.456 | 3.422 | 3.456 | 353 | +0.00(+0.00%) |
Oct 12, 2009 | 3.455 | 3.456 | 3.430 | 3.456 | 2,136 | +0.00(+0.00%) |
Oct 09, 2009 | 3.456 | 3.456 | 3.413 | 3.456 | 2,237 | +0.00(+0.00%) |
Oct 08, 2009 | 3.456 | 3.456 | 3.430 | 3.456 | 9,169 | +0.03(+0.74%) |
Oct 07, 2009 | 3.362 | 3.456 | 3.354 | 3.430 | 3,943 | +0.02(+0.50%) |
Oct 06, 2009 | 3.218 | 3.454 | 3.218 | 3.413 | 19,792 | -0.04(-1.23%) |
Oct 05, 2009 | 3.456 | 3.456 | 3.388 | 3.456 | 2,111 | +0.02(+0.49%) |
Oct 02, 2009 | 3.396 | 3.439 | 3.396 | 3.439 | 157,562 | +0.04(+1.25%) |
Oct 01, 2009 | 3.396 | 3.472 | 3.396 | 3.396 | 1,991 | -0.08(-2.20%) |
Sep 30, 2009 | 3.396 | 3.472 | 3.396 | 3.472 | 353 | +0.12(+3.54%) |
Sep 29, 2009 | 3.456 | 3.523 | 3.328 | 3.354 | 14,778 | +0.05(+1.54%) |
Sep 28, 2009 | 3.396 | 3.396 | 3.235 | 3.303 | 7,891 | -0.09(-2.75%) |
Sep 25, 2009 | 3.379 | 3.396 | 3.379 | 3.396 | 2,120 | +0.08(+2.56%) |
Sep 24, 2009 | 3.371 | 3.371 | 3.311 | 3.311 | 1,060 | -0.06(-1.76%) |
Sep 23, 2009 | 3.388 | 3.388 | 3.354 | 3.371 | 4,409 | -0.02(-0.50%) |
Sep 22, 2009 | 3.396 | 3.396 | 3.388 | 3.388 | 1,825 | +0.01(+0.25%) |
Sep 21, 2009 | 3.396 | 3.396 | 3.379 | 3.379 | 5,641 | -0.01(-0.25%) |
Sep 18, 2009 | 3.388 | 3.396 | 3.362 | 3.388 | 9,409 | +0.10(+3.10%) |
Sep 17, 2009 | 3.184 | 3.286 | 3.184 | 3.286 | 20,006 | +0.12(+3.75%) |
Sep 16, 2009 | 3.167 | 3.167 | 3.167 | 3.167 | 235 | +0.03(+0.81%) |
Sep 15, 2009 | 3.069 | 3.184 | 3.014 | 3.141 | 7,710 | +0.01(+0.27%) |
Sep 14, 2009 | 3.116 | 3.158 | 3.116 | 3.133 | 2,838 | +0.01(+0.27%) |
Sep 11, 2009 | 2.972 | 3.133 | 2.972 | 3.124 | 7,066 | +0.07(+2.22%) |
Sep 10, 2009 | 2.963 | 3.056 | 2.963 | 3.056 | 6,595 | +0.04(+1.29%) |
Sep 09, 2009 | 3.056 | 3.056 | 3.014 | 3.017 | 725 | +0.00(+0.11%) |
Sep 08, 2009 | 3.014 | 3.014 | 2.989 | 3.014 | 9,902 | +0.03(+1.14%) |
Sep 04, 2009 | 2.980 | 2.980 | 2.980 | 2.980 | 117 | -0.07(-2.23%) |
Sep 03, 2009 | 2.887 | 3.048 | 2.887 | 3.048 | 1,713 | +0.16(+5.59%) |
Sep 01, 2009 | 2.887 | 2.887 | 2.887 | 2.887 | 0 | -0.02(-0.58%) |
Aug 31, 2009 | 3.006 | 3.014 | 2.904 | 2.904 | 6,149 | -0.07(-2.29%) |
Aug 27, 2009 | 3.039 | 2.972 | 2.972 | 2.972 | 9,187 | +0.00(+0.00%) |
Aug 26, 2009 | 3.005 | 3.014 | 2.912 | 2.972 | 20,554 | +0.13(+4.48%) |
Aug 25, 2009 | 2.848 | 2.989 | 2.844 | 2.844 | 5,373 | -0.03(-0.89%) |
Aug 24, 2009 | 3.006 | 3.006 | 2.870 | 2.870 | 9,247 | -0.11(-3.70%) |
Aug 21, 2009 | 2.963 | 2.980 | 2.955 | 2.980 | 7,188 | +0.04(+1.45%) |
Aug 20, 2009 | 2.776 | 2.938 | 2.768 | 2.938 | 9,540 | -0.03(-1.14%) |
Aug 19, 2009 | 2.793 | 2.972 | 2.793 | 2.972 | 1,999 | +0.25(+9.38%) |
Aug 18, 2009 | 2.674 | 2.963 | 2.674 | 2.717 | 24,660 | -0.04(-1.54%) |
Aug 17, 2009 | 3.056 | 3.056 | 2.674 | 2.759 | 47,296 | -0.26(-8.71%) |
Aug 14, 2009 | 2.987 | 3.023 | 2.987 | 3.023 | 2,573 | +0.05(+1.71%) |
Aug 13, 2009 | 3.116 | 3.116 | 2.972 | 2.972 | 128,224 | +0.29(+10.76%) |
Aug 12, 2009 | 2.759 | 2.819 | 2.683 | 2.683 | 7,033 | -0.20(-6.89%) |
Aug 11, 2009 | 3.089 | 3.124 | 2.882 | 2.882 | 11,681 | -0.09(-3.03%) |
Aug 10, 2009 | 3.141 | 3.141 | 2.725 | 2.972 | 21,829 | -0.17(-5.41%) |
Aug 07, 2009 | 3.184 | 3.226 | 3.099 | 3.141 | 15,726 | -0.04(-1.33%) |
Aug 06, 2009 | 3.184 | 3.184 | 3.082 | 3.184 | 11,152 | +0.03(+1.08%) |
Aug 05, 2009 | 3.184 | 3.184 | 3.150 | 3.150 | 1,531 | -0.03(-1.07%) |
Aug 04, 2009 | 2.916 | 3.184 | 2.916 | 3.184 | 5,264 | -0.01(-0.27%) |