Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.845 | 3.851 | 3.806 | 3.826 | 17,406,356 | -0.01(-0.37%) |
Oct 29, 2009 | 3.842 | 3.877 | 3.828 | 3.840 | 13,884,929 | +0.04(+1.12%) |
Oct 28, 2009 | 3.905 | 3.911 | 3.792 | 3.798 | 15,448,404 | -0.09(-2.29%) |
Oct 27, 2009 | 4.016 | 4.194 | 3.855 | 3.887 | 32,042,746 | -0.02(-0.57%) |
Oct 26, 2009 | 3.816 | 3.946 | 3.816 | 3.909 | 19,700,590 | +0.07(+1.84%) |
Oct 23, 2009 | 3.838 | 3.911 | 3.806 | 3.838 | 9,206,447 | -0.06(-1.66%) |
Oct 22, 2009 | 3.800 | 3.911 | 3.778 | 3.903 | 13,223,474 | +0.11(+2.98%) |
Oct 21, 2009 | 3.859 | 3.915 | 3.790 | 3.790 | 12,498,715 | -0.09(-2.24%) |
Oct 20, 2009 | 3.849 | 3.891 | 3.838 | 3.877 | 7,281,203 | +0.00(+0.05%) |
Oct 19, 2009 | 3.847 | 3.879 | 3.832 | 3.875 | 11,063,095 | +0.03(+0.84%) |
Oct 16, 2009 | 3.845 | 3.887 | 3.830 | 3.842 | 10,816,862 | -0.02(-0.57%) |
Oct 15, 2009 | 3.828 | 3.873 | 3.826 | 3.865 | 8,086,468 | +0.02(+0.47%) |
Oct 14, 2009 | 3.879 | 3.881 | 3.827 | 3.847 | 6,181,499 | -0.02(-0.52%) |
Oct 13, 2009 | 3.840 | 3.881 | 3.822 | 3.867 | 6,676,222 | +0.02(+0.58%) |
Oct 12, 2009 | 3.881 | 3.891 | 3.818 | 3.845 | 5,085,200 | -0.01(-0.21%) |
Oct 09, 2009 | 3.822 | 3.877 | 3.820 | 3.853 | 6,793,722 | +0.02(+0.42%) |
Oct 08, 2009 | 3.919 | 3.937 | 3.828 | 3.836 | 11,858,727 | -0.07(-1.81%) |
Oct 07, 2009 | 3.929 | 3.952 | 3.851 | 3.907 | 11,301,126 | -0.04(-1.02%) |
Oct 06, 2009 | 3.897 | 3.956 | 3.889 | 3.948 | 10,479,769 | +0.06(+1.51%) |
Oct 05, 2009 | 3.899 | 3.978 | 3.869 | 3.889 | 6,736,343 | +0.01(+0.36%) |
Oct 02, 2009 | 3.939 | 3.946 | 3.865 | 3.875 | 13,506,687 | -0.09(-2.34%) |
Oct 01, 2009 | 4.049 | 4.152 | 3.964 | 3.968 | 8,543,893 | -0.11(-2.72%) |
Sep 30, 2009 | 4.079 | 4.105 | 4.004 | 4.079 | 13,530,422 | +0.00(+0.00%) |
Sep 29, 2009 | 4.202 | 4.206 | 4.067 | 4.079 | 14,528,738 | -0.14(-3.26%) |
Sep 28, 2009 | 4.129 | 4.240 | 4.111 | 4.216 | 14,115,357 | +0.09(+2.10%) |
Sep 25, 2009 | 4.196 | 4.242 | 4.119 | 4.129 | 16,307,202 | -0.04(-1.02%) |
Sep 24, 2009 | 4.253 | 4.285 | 4.141 | 4.172 | 9,173,337 | -0.04(-0.91%) |
Sep 23, 2009 | 4.141 | 4.299 | 4.137 | 4.210 | 18,582,690 | +0.07(+1.71%) |
Sep 22, 2009 | 4.176 | 4.200 | 4.125 | 4.139 | 10,319,388 | -0.03(-0.68%) |
Sep 21, 2009 | 4.186 | 4.196 | 4.123 | 4.168 | 9,529,646 | -0.02(-0.43%) |
Sep 18, 2009 | 4.186 | 4.216 | 4.129 | 4.186 | 13,282,744 | +0.03(+0.78%) |
Sep 17, 2009 | 4.176 | 4.208 | 4.113 | 4.154 | 11,436,436 | -0.02(-0.53%) |
Sep 16, 2009 | 4.053 | 4.176 | 4.032 | 4.176 | 14,262,992 | +0.10(+2.43%) |
Sep 15, 2009 | 3.903 | 4.085 | 3.903 | 4.077 | 14,139,017 | +0.16(+4.02%) |
Sep 14, 2009 | 3.889 | 3.956 | 3.857 | 3.919 | 6,052,410 | +0.03(+0.67%) |
Sep 11, 2009 | 3.952 | 3.952 | 3.887 | 3.893 | 12,034,285 | -0.05(-1.33%) |
Sep 10, 2009 | 3.927 | 3.960 | 3.897 | 3.946 | 14,339,924 | +0.01(+0.21%) |
Sep 09, 2009 | 3.834 | 3.960 | 3.814 | 3.937 | 15,451,107 | +0.10(+2.69%) |
Sep 08, 2009 | 3.802 | 3.836 | 3.766 | 3.834 | 5,864,507 | +0.04(+1.06%) |
Sep 04, 2009 | 3.737 | 3.800 | 3.701 | 3.794 | 4,218,334 | +0.06(+1.68%) |
Sep 03, 2009 | 3.711 | 3.735 | 3.669 | 3.731 | 4,506,775 | +0.03(+0.76%) |
Sep 02, 2009 | 3.719 | 3.766 | 3.699 | 3.703 | 5,159,483 | -0.04(-1.19%) |
Sep 01, 2009 | 3.750 | 3.881 | 3.701 | 3.748 | 17,052,390 | +0.01(+0.16%) |
Aug 31, 2009 | 3.756 | 3.796 | 3.713 | 3.741 | 15,120,493 | -0.03(-0.75%) |
Aug 28, 2009 | 3.842 | 3.865 | 3.756 | 3.770 | 11,091,720 | -0.05(-1.27%) |
Aug 27, 2009 | 3.853 | 3.853 | 3.776 | 3.818 | 9,567,681 | -0.02(-0.63%) |
Aug 26, 2009 | 3.889 | 3.895 | 3.802 | 3.842 | 10,370,005 | -0.03(-0.89%) |
Aug 25, 2009 | 3.840 | 3.915 | 3.816 | 3.877 | 8,632,516 | +0.03(+0.79%) |
Aug 24, 2009 | 3.921 | 3.952 | 3.838 | 3.847 | 6,418,921 | -0.09(-2.36%) |
Aug 21, 2009 | 3.865 | 3.952 | 3.824 | 3.939 | 12,782,017 | +0.11(+2.79%) |
Aug 20, 2009 | 3.804 | 3.857 | 3.802 | 3.832 | 9,746,164 | +0.00(+0.00%) |
Aug 19, 2009 | 3.739 | 3.859 | 3.721 | 3.832 | 12,745,388 | +0.08(+2.21%) |
Aug 18, 2009 | 3.723 | 3.758 | 3.701 | 3.750 | 5,519,153 | +0.03(+0.87%) |
Aug 17, 2009 | 3.756 | 3.756 | 3.699 | 3.717 | 8,167,800 | -0.07(-1.81%) |
Aug 14, 2009 | 3.760 | 3.790 | 3.713 | 3.786 | 9,368,903 | +0.00(+0.00%) |
Aug 13, 2009 | 3.764 | 3.790 | 3.693 | 3.786 | 14,780,935 | +0.05(+1.41%) |
Aug 12, 2009 | 3.693 | 3.780 | 3.689 | 3.733 | 8,380,794 | +0.03(+0.93%) |
Aug 11, 2009 | 3.711 | 3.721 | 3.677 | 3.699 | 5,312,366 | -0.04(-1.03%) |
Aug 10, 2009 | 3.721 | 3.754 | 3.713 | 3.737 | 5,038,958 | +0.00(+0.05%) |
Aug 07, 2009 | 3.739 | 3.788 | 3.727 | 3.735 | 5,999,031 | +0.03(+0.76%) |
Aug 06, 2009 | 3.661 | 3.721 | 3.628 | 3.707 | 12,646,484 | +0.04(+1.21%) |
Aug 05, 2009 | 3.723 | 3.748 | 3.616 | 3.663 | 12,625,754 | -0.04(-1.04%) |
Aug 04, 2009 | 3.735 | 3.768 | 3.687 | 3.701 | 9,457,481 | -0.04(-1.08%) |