Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.410 | 3.450 | 3.250 | 3.430 | 71,952 | +0.02(+0.59%) |
Oct 29, 2009 | 3.470 | 3.520 | 3.410 | 3.410 | 63,291 | -0.01(-0.29%) |
Oct 28, 2009 | 3.580 | 3.590 | 3.400 | 3.420 | 24,997 | -0.14(-3.93%) |
Oct 27, 2009 | 3.670 | 3.700 | 3.500 | 3.560 | 3,350 | -0.09(-2.47%) |
Oct 26, 2009 | 3.845 | 3.860 | 3.550 | 3.650 | 27,326 | -0.14(-3.69%) |
Oct 23, 2009 | 3.860 | 3.860 | 3.780 | 3.790 | 97,188 | +0.08(+2.16%) |
Oct 22, 2009 | 3.600 | 3.830 | 3.600 | 3.710 | 39,776 | +0.11(+3.06%) |
Oct 21, 2009 | 3.450 | 3.610 | 3.450 | 3.600 | 17,944 | +0.10(+2.86%) |
Oct 20, 2009 | 3.500 | 3.530 | 3.480 | 3.500 | 11,150 | -0.08(-2.23%) |
Oct 19, 2009 | 3.540 | 3.600 | 3.540 | 3.580 | 23,650 | +0.08(+2.29%) |
Oct 16, 2009 | 3.570 | 3.580 | 3.350 | 3.500 | 19,200 | -0.05(-1.41%) |
Oct 15, 2009 | 3.450 | 3.570 | 3.450 | 3.550 | 11,716 | +0.09(+2.60%) |
Oct 14, 2009 | 3.430 | 3.481 | 3.430 | 3.460 | 17,345 | +0.01(+0.29%) |
Oct 13, 2009 | 3.540 | 3.540 | 3.450 | 3.450 | 20,942 | -0.07(-1.99%) |
Oct 12, 2009 | 3.200 | 3.590 | 3.200 | 3.520 | 43,020 | +0.29(+8.98%) |
Oct 09, 2009 | 3.240 | 3.240 | 3.180 | 3.230 | 5,700 | +0.00(+0.00%) |
Oct 08, 2009 | 3.110 | 3.250 | 3.090 | 3.230 | 44,166 | +0.17(+5.56%) |
Oct 07, 2009 | 3.190 | 3.190 | 3.020 | 3.060 | 25,650 | +0.05(+1.66%) |
Oct 06, 2009 | 2.950 | 3.040 | 2.950 | 3.010 | 77,375 | +0.07(+2.38%) |
Oct 05, 2009 | 2.960 | 3.000 | 2.940 | 2.940 | 136,521 | -0.01(-0.34%) |
Oct 02, 2009 | 2.980 | 3.010 | 2.900 | 2.950 | 102,659 | -0.02(-0.67%) |
Oct 01, 2009 | 2.970 | 3.040 | 2.970 | 2.970 | 35,479 | +0.00(+0.00%) |
Sep 30, 2009 | 2.930 | 2.990 | 2.930 | 2.970 | 6,900 | +0.01(+0.34%) |
Sep 29, 2009 | 3.007 | 3.210 | 2.910 | 2.960 | 49,717 | -0.01(-0.34%) |
Sep 28, 2009 | 2.980 | 2.990 | 2.950 | 2.970 | 9,800 | -0.02(-0.67%) |
Sep 25, 2009 | 3.000 | 3.000 | 2.980 | 2.990 | 28,270 | -0.01(-0.33%) |
Sep 24, 2009 | 2.960 | 3.000 | 2.960 | 3.000 | 20,386 | +0.01(+0.33%) |
Sep 23, 2009 | 3.100 | 3.105 | 2.990 | 2.990 | 130,300 | -0.09(-2.92%) |
Sep 22, 2009 | 3.040 | 3.080 | 3.000 | 3.080 | 11,260 | +0.09(+3.01%) |
Sep 21, 2009 | 2.890 | 3.020 | 2.890 | 2.990 | 37,299 | +0.01(+0.34%) |
Sep 18, 2009 | 3.000 | 3.050 | 2.980 | 2.980 | 44,950 | -0.03(-1.00%) |
Sep 17, 2009 | 3.090 | 3.108 | 3.000 | 3.010 | 27,951 | -0.12(-3.83%) |
Sep 16, 2009 | 3.140 | 3.200 | 3.110 | 3.130 | 57,051 | +0.00(+0.00%) |
Sep 15, 2009 | 3.060 | 3.140 | 3.060 | 3.130 | 39,993 | +0.05(+1.62%) |
Sep 14, 2009 | 3.040 | 3.100 | 3.000 | 3.080 | 48,141 | -0.02(-0.65%) |
Sep 11, 2009 | 3.210 | 3.340 | 3.060 | 3.100 | 77,607 | -0.09(-2.82%) |
Sep 10, 2009 | 3.030 | 3.230 | 3.030 | 3.190 | 54,475 | +0.20(+6.69%) |
Sep 09, 2009 | 2.800 | 3.080 | 2.800 | 2.990 | 84,608 | +0.19(+6.79%) |
Sep 08, 2009 | 2.680 | 2.800 | 2.680 | 2.800 | 10,207 | +0.12(+4.48%) |
Sep 04, 2009 | 2.800 | 2.800 | 2.680 | 2.680 | 6,225 | -0.09(-3.25%) |
Sep 03, 2009 | 2.640 | 2.800 | 2.640 | 2.770 | 210,000 | +0.17(+6.54%) |
Sep 02, 2009 | 2.565 | 2.640 | 2.560 | 2.600 | 10,900 | +0.00(+0.02%) |
Sep 01, 2009 | 2.700 | 2.720 | 2.565 | 2.599 | 16,710 | -0.07(-2.64%) |
Aug 31, 2009 | 2.800 | 2.800 | 2.570 | 2.670 | 29,525 | -0.19(-6.64%) |
Aug 28, 2009 | 2.780 | 3.000 | 2.690 | 2.860 | 42,924 | +0.14(+4.99%) |
Aug 27, 2009 | 2.800 | 2.800 | 2.700 | 2.724 | 21,794 | -0.08(-2.71%) |
Aug 26, 2009 | 2.810 | 2.810 | 2.750 | 2.800 | 21,270 | +0.05(+1.82%) |
Aug 25, 2009 | 2.760 | 2.800 | 2.750 | 2.750 | 8,270 | -0.05(-1.79%) |
Aug 24, 2009 | 2.850 | 2.870 | 2.800 | 2.800 | 12,900 | -0.05(-1.75%) |
Aug 21, 2009 | 2.850 | 2.850 | 2.820 | 2.850 | 5,552 | +0.02(+0.71%) |
Aug 20, 2009 | 2.920 | 2.920 | 2.830 | 2.830 | 5,158 | -0.02(-0.56%) |
Aug 19, 2009 | 2.800 | 2.880 | 2.750 | 2.846 | 17,673 | +0.01(+0.21%) |
Aug 18, 2009 | 2.900 | 2.936 | 2.800 | 2.840 | 16,650 | -0.05(-1.73%) |
Aug 17, 2009 | 2.860 | 2.900 | 2.840 | 2.890 | 14,825 | -0.06(-2.04%) |
Aug 14, 2009 | 2.990 | 2.990 | 2.910 | 2.950 | 3,635 | +0.00(+0.00%) |
Aug 13, 2009 | 3.050 | 3.050 | 2.940 | 2.950 | 12,600 | -0.03(-1.01%) |
Aug 12, 2009 | 3.010 | 3.010 | 2.950 | 2.980 | 5,236 | -0.03(-1.00%) |
Aug 11, 2009 | 3.000 | 3.020 | 3.000 | 3.010 | 7,825 | -0.01(-0.33%) |
Aug 10, 2009 | 3.000 | 3.020 | 2.980 | 3.020 | 22,400 | +0.02(+0.67%) |
Aug 07, 2009 | 3.020 | 3.020 | 2.980 | 3.000 | 41,800 | +0.01(+0.47%) |
Aug 06, 2009 | 3.040 | 3.040 | 2.950 | 2.986 | 11,101 | -0.04(-1.29%) |
Aug 05, 2009 | 3.000 | 3.040 | 2.970 | 3.025 | 8,884 | +0.02(+0.83%) |
Aug 04, 2009 | 3.050 | 3.050 | 2.980 | 3.000 | 12,196 | -0.04(-1.32%) |