Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.045 | 4.084 | 3.841 | 3.896 | 2,395,285 | -0.18(-4.45%) |
Oct 29, 2009 | 4.051 | 4.100 | 3.929 | 4.078 | 2,096,317 | +0.09(+2.35%) |
Oct 28, 2009 | 3.974 | 4.007 | 3.836 | 3.985 | 2,858,009 | -0.03(-0.82%) |
Oct 27, 2009 | 3.825 | 4.073 | 3.814 | 4.018 | 3,192,278 | +0.21(+5.64%) |
Oct 26, 2009 | 3.715 | 3.850 | 3.599 | 3.803 | 3,025,963 | +0.08(+2.22%) |
Oct 23, 2009 | 3.665 | 3.748 | 3.654 | 3.720 | 1,380,159 | -0.02(-0.59%) |
Oct 22, 2009 | 3.511 | 3.775 | 3.478 | 3.742 | 2,773,965 | +0.24(+6.75%) |
Oct 21, 2009 | 3.687 | 3.720 | 3.484 | 3.506 | 2,645,744 | -0.19(-5.21%) |
Oct 20, 2009 | 3.671 | 3.726 | 3.665 | 3.698 | 1,294,510 | -0.10(-2.61%) |
Oct 19, 2009 | 3.830 | 3.830 | 3.693 | 3.797 | 622,004 | +0.01(+0.15%) |
Oct 16, 2009 | 3.792 | 3.825 | 3.687 | 3.792 | 1,326,537 | -0.02(-0.58%) |
Oct 15, 2009 | 3.775 | 3.852 | 3.726 | 3.814 | 1,197,329 | -0.01(-0.14%) |
Oct 14, 2009 | 3.825 | 3.841 | 3.737 | 3.819 | 1,344,814 | +0.07(+1.76%) |
Oct 13, 2009 | 3.803 | 3.847 | 3.715 | 3.753 | 926,556 | -0.04(-1.16%) |
Oct 12, 2009 | 3.841 | 3.841 | 3.786 | 3.797 | 507,456 | -0.01(-0.29%) |
Oct 09, 2009 | 3.781 | 3.885 | 3.775 | 3.808 | 1,125,265 | +0.02(+0.44%) |
Oct 08, 2009 | 3.863 | 3.896 | 3.770 | 3.792 | 1,522,362 | -0.04(-1.01%) |
Oct 07, 2009 | 3.863 | 3.907 | 3.726 | 3.830 | 970,248 | -0.07(-1.69%) |
Oct 06, 2009 | 3.841 | 3.962 | 3.808 | 3.896 | 1,505,606 | +0.12(+3.06%) |
Oct 05, 2009 | 3.770 | 3.869 | 3.726 | 3.781 | 944,261 | +0.04(+1.18%) |
Oct 02, 2009 | 3.786 | 3.836 | 3.715 | 3.737 | 1,332,335 | -0.09(-2.30%) |
Oct 01, 2009 | 3.896 | 3.979 | 3.797 | 3.825 | 1,638,760 | -0.09(-2.25%) |
Sep 30, 2009 | 3.957 | 3.990 | 3.830 | 3.913 | 1,222,877 | -0.04(-0.98%) |
Sep 29, 2009 | 3.974 | 4.012 | 3.902 | 3.951 | 896,226 | -0.03(-0.69%) |
Sep 28, 2009 | 3.957 | 4.001 | 3.869 | 3.979 | 1,037,079 | +0.04(+1.12%) |
Sep 25, 2009 | 3.979 | 3.979 | 3.803 | 3.935 | 1,731,798 | -0.05(-1.24%) |
Sep 24, 2009 | 4.095 | 4.155 | 3.874 | 3.985 | 1,685,483 | -0.10(-2.56%) |
Sep 23, 2009 | 4.161 | 4.188 | 4.078 | 4.089 | 1,209,391 | -0.05(-1.20%) |
Sep 22, 2009 | 4.117 | 4.183 | 4.034 | 4.139 | 1,010,628 | +0.08(+1.90%) |
Sep 21, 2009 | 4.106 | 4.166 | 4.062 | 4.062 | 1,714,509 | -0.09(-2.12%) |
Sep 18, 2009 | 4.051 | 4.183 | 3.902 | 4.150 | 3,478,054 | +0.12(+3.01%) |
Sep 17, 2009 | 4.133 | 4.155 | 3.946 | 4.029 | 1,250,735 | +0.04(+1.11%) |
Sep 16, 2009 | 4.067 | 4.139 | 3.940 | 3.985 | 2,919,243 | -0.04(-1.09%) |
Sep 15, 2009 | 3.929 | 4.078 | 3.830 | 4.029 | 1,773,323 | +0.10(+2.52%) |
Sep 14, 2009 | 3.852 | 3.935 | 3.836 | 3.929 | 969,800 | +0.05(+1.28%) |
Sep 11, 2009 | 3.847 | 3.902 | 3.792 | 3.880 | 991,733 | +0.03(+0.86%) |
Sep 10, 2009 | 3.836 | 3.880 | 3.775 | 3.847 | 1,326,353 | +0.06(+1.45%) |
Sep 09, 2009 | 3.803 | 3.836 | 3.682 | 3.792 | 1,534,493 | +0.12(+3.30%) |
Sep 08, 2009 | 3.660 | 3.715 | 3.594 | 3.671 | 771,753 | +0.03(+0.91%) |
Sep 04, 2009 | 3.632 | 3.665 | 3.555 | 3.638 | 883,254 | +0.01(+0.30%) |
Sep 03, 2009 | 3.616 | 3.649 | 3.533 | 3.627 | 788,354 | +0.04(+1.23%) |
Sep 02, 2009 | 3.682 | 3.731 | 3.577 | 3.583 | 1,133,753 | -0.13(-3.56%) |
Sep 01, 2009 | 3.880 | 3.962 | 3.687 | 3.715 | 2,881,641 | -0.18(-4.66%) |
Aug 31, 2009 | 3.830 | 3.913 | 3.753 | 3.896 | 1,136,420 | +0.03(+0.85%) |
Aug 28, 2009 | 3.996 | 3.996 | 3.825 | 3.863 | 972,554 | -0.13(-3.31%) |
Aug 27, 2009 | 3.974 | 4.001 | 3.880 | 3.996 | 952,821 | -0.02(-0.55%) |
Aug 26, 2009 | 3.985 | 4.100 | 3.946 | 4.018 | 1,263,313 | +0.03(+0.83%) |
Aug 25, 2009 | 3.913 | 4.056 | 3.913 | 3.985 | 1,424,649 | -0.06(-1.50%) |
Aug 24, 2009 | 4.199 | 4.276 | 4.018 | 4.045 | 1,171,116 | -0.13(-3.03%) |
Aug 21, 2009 | 4.062 | 4.183 | 4.029 | 4.172 | 2,147,520 | +0.17(+4.12%) |
Aug 20, 2009 | 3.869 | 4.029 | 3.869 | 4.007 | 1,317,159 | +0.14(+3.56%) |
Aug 19, 2009 | 3.770 | 3.918 | 3.759 | 3.869 | 1,035,613 | +0.01(+0.29%) |
Aug 18, 2009 | 3.902 | 3.919 | 3.830 | 3.858 | 874,527 | +0.04(+1.01%) |
Aug 17, 2009 | 3.940 | 3.940 | 3.742 | 3.819 | 1,222,522 | -0.19(-4.80%) |
Aug 14, 2009 | 4.139 | 4.155 | 3.913 | 4.012 | 1,311,686 | -0.12(-2.93%) |
Aug 13, 2009 | 4.227 | 4.238 | 4.034 | 4.133 | 1,176,493 | -0.04(-1.05%) |
Aug 12, 2009 | 4.199 | 4.287 | 4.133 | 4.177 | 1,629,809 | -0.01(-0.13%) |
Aug 11, 2009 | 4.298 | 4.315 | 4.056 | 4.183 | 1,436,062 | -0.13(-2.94%) |
Aug 10, 2009 | 4.282 | 4.441 | 4.199 | 4.309 | 2,045,865 | +0.02(+0.51%) |
Aug 07, 2009 | 4.139 | 4.359 | 4.095 | 4.287 | 1,926,702 | +0.22(+5.41%) |
Aug 06, 2009 | 4.194 | 4.205 | 3.962 | 4.067 | 2,049,828 | -0.09(-2.12%) |
Aug 05, 2009 | 4.177 | 4.265 | 4.106 | 4.155 | 1,489,445 | +0.01(+0.13%) |
Aug 04, 2009 | 4.078 | 4.216 | 4.007 | 4.150 | 2,407,928 | +0.07(+1.62%) |