Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.125 | 3.143 | 2.895 | 2.895 | 47,862 | -0.29(-9.05%) |
Oct 29, 2009 | 3.059 | 3.254 | 3.059 | 3.183 | 29,337 | +0.16(+5.28%) |
Oct 28, 2009 | 3.103 | 3.103 | 3.010 | 3.023 | 84,680 | -0.13(-4.21%) |
Oct 27, 2009 | 3.170 | 3.170 | 3.013 | 3.156 | 37,381 | +0.22(+7.39%) |
Oct 26, 2009 | 3.103 | 3.125 | 2.926 | 2.939 | 74,788 | -0.16(-5.29%) |
Oct 23, 2009 | 3.148 | 3.281 | 3.094 | 3.103 | 134,448 | -0.13(-4.11%) |
Oct 22, 2009 | 3.218 | 3.307 | 3.192 | 3.236 | 10,856 | +0.05(+1.67%) |
Oct 21, 2009 | 3.192 | 3.245 | 3.161 | 3.183 | 15,338 | -0.04(-1.10%) |
Oct 20, 2009 | 3.165 | 3.312 | 3.152 | 3.218 | 5,639 | +0.03(+0.83%) |
Oct 19, 2009 | 3.245 | 3.245 | 3.179 | 3.192 | 40,334 | -0.04(-1.37%) |
Oct 16, 2009 | 3.360 | 3.369 | 3.236 | 3.236 | 7,207 | -0.13(-3.82%) |
Oct 15, 2009 | 3.245 | 3.365 | 3.227 | 3.365 | 27,231 | +0.19(+6.01%) |
Oct 14, 2009 | 3.303 | 3.303 | 3.152 | 3.174 | 60,555 | -0.12(-3.50%) |
Oct 13, 2009 | 3.325 | 3.325 | 3.281 | 3.289 | 15,693 | -0.04(-1.07%) |
Oct 12, 2009 | 3.360 | 3.387 | 3.320 | 3.325 | 35,268 | -0.06(-1.70%) |
Oct 09, 2009 | 3.394 | 3.405 | 3.343 | 3.382 | 63,410 | +0.05(+1.57%) |
Oct 08, 2009 | 3.285 | 3.369 | 3.214 | 3.330 | 33,786 | +0.14(+4.33%) |
Oct 07, 2009 | 3.254 | 3.254 | 3.162 | 3.192 | 68,041 | -0.08(-2.57%) |
Oct 06, 2009 | 3.325 | 3.325 | 3.148 | 3.276 | 82,266 | -0.08(-2.25%) |
Oct 05, 2009 | 3.285 | 3.458 | 3.285 | 3.351 | 35,290 | +0.15(+4.71%) |
Oct 02, 2009 | 3.112 | 3.272 | 3.112 | 3.201 | 57,895 | +0.02(+0.70%) |
Oct 01, 2009 | 3.378 | 3.378 | 3.179 | 3.179 | 19,784 | -0.17(-5.16%) |
Sep 30, 2009 | 3.371 | 3.436 | 3.347 | 3.351 | 66,426 | -0.06(-1.82%) |
Sep 29, 2009 | 3.325 | 3.414 | 3.325 | 3.414 | 15,153 | +0.09(+2.57%) |
Sep 28, 2009 | 3.285 | 3.369 | 3.250 | 3.328 | 18,469 | +0.13(+4.12%) |
Sep 25, 2009 | 3.227 | 3.374 | 3.130 | 3.196 | 66,347 | -0.22(-6.36%) |
Sep 24, 2009 | 3.523 | 3.523 | 3.325 | 3.414 | 57,895 | +0.00(+0.00%) |
Sep 23, 2009 | 3.564 | 3.569 | 3.405 | 3.414 | 114,072 | -0.15(-4.23%) |
Sep 22, 2009 | 3.547 | 3.604 | 3.445 | 3.564 | 88,298 | -0.01(-0.25%) |
Sep 21, 2009 | 3.631 | 3.631 | 3.569 | 3.573 | 24,779 | -0.04(-1.10%) |
Sep 18, 2009 | 3.626 | 3.671 | 3.569 | 3.613 | 47,537 | -0.04(-1.09%) |
Sep 17, 2009 | 3.613 | 3.706 | 3.591 | 3.653 | 48,716 | -0.00(-0.12%) |
Sep 16, 2009 | 3.644 | 3.680 | 3.573 | 3.657 | 58,612 | -0.04(-1.08%) |
Sep 15, 2009 | 3.697 | 3.719 | 3.591 | 3.697 | 41,309 | +0.00(+0.00%) |
Sep 14, 2009 | 3.631 | 3.711 | 3.555 | 3.697 | 65,079 | -0.01(-0.24%) |
Sep 11, 2009 | 3.733 | 3.742 | 3.658 | 3.706 | 13,144 | -0.01(-0.24%) |
Sep 10, 2009 | 3.675 | 3.728 | 3.599 | 3.715 | 16,872 | -0.01(-0.24%) |
Sep 09, 2009 | 3.560 | 3.764 | 3.551 | 3.724 | 60,676 | +0.12(+3.32%) |
Sep 08, 2009 | 3.773 | 3.817 | 3.551 | 3.604 | 97,251 | -0.15(-3.90%) |
Sep 04, 2009 | 3.764 | 3.857 | 3.737 | 3.750 | 33,434 | +0.02(+0.47%) |
Sep 03, 2009 | 3.453 | 3.777 | 3.378 | 3.733 | 39,430 | +0.29(+8.37%) |
Sep 02, 2009 | 3.507 | 3.671 | 3.445 | 3.445 | 62,747 | -0.03(-0.83%) |
Sep 01, 2009 | 3.768 | 3.821 | 3.436 | 3.473 | 338,036 | -0.36(-9.42%) |
Aug 31, 2009 | 3.990 | 3.990 | 3.609 | 3.835 | 69,171 | -0.16(-3.89%) |
Aug 28, 2009 | 4.052 | 4.056 | 3.946 | 3.990 | 67,525 | -0.04(-1.07%) |
Aug 27, 2009 | 3.972 | 4.096 | 3.972 | 4.033 | 214,045 | -0.02(-0.46%) |
Aug 26, 2009 | 3.985 | 4.096 | 3.941 | 4.052 | 177,155 | +0.04(+0.88%) |
Aug 25, 2009 | 3.871 | 4.016 | 3.857 | 4.016 | 76,539 | +0.16(+4.02%) |
Aug 24, 2009 | 3.928 | 3.990 | 3.857 | 3.861 | 174,931 | -0.04(-1.14%) |
Aug 21, 2009 | 3.799 | 3.968 | 3.751 | 3.906 | 105,969 | +0.07(+1.85%) |
Aug 20, 2009 | 3.401 | 3.835 | 3.401 | 3.835 | 483,686 | +0.41(+12.05%) |
Aug 19, 2009 | 3.214 | 3.446 | 3.214 | 3.422 | 54,374 | +0.16(+4.75%) |
Aug 18, 2009 | 3.183 | 3.280 | 3.183 | 3.267 | 30,754 | +0.08(+2.65%) |
Aug 17, 2009 | 3.148 | 3.214 | 3.148 | 3.183 | 22,257 | -0.03(-0.97%) |
Aug 14, 2009 | 3.148 | 3.214 | 3.103 | 3.214 | 86,795 | +0.11(+3.57%) |
Aug 13, 2009 | 3.139 | 3.194 | 3.103 | 3.103 | 51,710 | -0.04(-1.41%) |
Aug 12, 2009 | 3.130 | 3.148 | 3.125 | 3.147 | 13,978 | +0.03(+0.99%) |
Aug 11, 2009 | 3.108 | 3.133 | 3.108 | 3.117 | 36,542 | +0.04(+1.15%) |
Aug 10, 2009 | 3.085 | 3.201 | 2.797 | 3.081 | 95,996 | +0.05(+1.61%) |
Aug 07, 2009 | 2.970 | 3.059 | 2.960 | 3.032 | 26,644 | +0.05(+1.79%) |
Aug 06, 2009 | 2.948 | 3.148 | 2.882 | 2.979 | 102,637 | +0.03(+1.05%) |
Aug 05, 2009 | 2.828 | 2.966 | 2.828 | 2.948 | 32,922 | +0.12(+4.23%) |
Aug 04, 2009 | 2.682 | 2.984 | 2.682 | 2.828 | 145,866 | +0.08(+2.90%) |