Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.677 | 3.683 | 3.378 | 3.410 | 1,168,339 | -0.29(-7.73%) |
Oct 29, 2009 | 3.586 | 3.735 | 3.527 | 3.696 | 1,156,991 | +0.13(+3.64%) |
Oct 28, 2009 | 3.631 | 3.664 | 3.371 | 3.566 | 1,226,961 | -0.06(-1.79%) |
Oct 27, 2009 | 3.313 | 3.748 | 3.313 | 3.631 | 1,879,381 | +0.35(+10.69%) |
Oct 26, 2009 | 3.222 | 3.300 | 3.079 | 3.280 | 1,291,332 | +0.06(+1.81%) |
Oct 23, 2009 | 3.189 | 3.254 | 3.137 | 3.222 | 1,538,129 | -0.29(-8.15%) |
Oct 22, 2009 | 3.345 | 3.534 | 2.969 | 3.508 | 1,744,170 | +0.17(+5.06%) |
Oct 21, 2009 | 3.566 | 3.631 | 3.267 | 3.339 | 1,180,576 | -0.23(-6.38%) |
Oct 20, 2009 | 3.495 | 3.592 | 3.482 | 3.566 | 879,422 | -0.14(-3.85%) |
Oct 19, 2009 | 3.644 | 3.742 | 3.560 | 3.709 | 520,674 | +0.09(+2.51%) |
Oct 16, 2009 | 3.651 | 3.716 | 3.560 | 3.618 | 697,604 | -0.10(-2.62%) |
Oct 15, 2009 | 3.651 | 3.748 | 3.586 | 3.716 | 768,629 | +0.05(+1.42%) |
Oct 14, 2009 | 3.612 | 3.664 | 3.501 | 3.664 | 825,678 | +0.10(+2.73%) |
Oct 13, 2009 | 3.605 | 3.605 | 3.443 | 3.566 | 645,302 | -0.05(-1.26%) |
Oct 12, 2009 | 3.657 | 3.696 | 3.566 | 3.612 | 446,252 | -0.05(-1.24%) |
Oct 09, 2009 | 3.573 | 3.657 | 3.527 | 3.657 | 606,239 | +0.08(+2.18%) |
Oct 08, 2009 | 3.534 | 3.625 | 3.443 | 3.579 | 775,981 | +0.09(+2.61%) |
Oct 07, 2009 | 3.501 | 3.534 | 3.352 | 3.488 | 467,558 | -0.02(-0.56%) |
Oct 06, 2009 | 3.534 | 3.631 | 3.443 | 3.508 | 593,302 | -0.01(-0.37%) |
Oct 05, 2009 | 3.430 | 3.573 | 3.414 | 3.521 | 820,576 | +0.12(+3.43%) |
Oct 02, 2009 | 3.436 | 3.482 | 3.339 | 3.404 | 1,031,010 | -0.12(-3.32%) |
Oct 01, 2009 | 3.657 | 3.722 | 3.504 | 3.521 | 861,929 | -0.17(-4.58%) |
Sep 30, 2009 | 3.670 | 3.703 | 3.527 | 3.690 | 812,946 | +0.03(+0.89%) |
Sep 29, 2009 | 3.618 | 3.735 | 3.573 | 3.657 | 602,562 | +0.05(+1.44%) |
Sep 28, 2009 | 3.592 | 3.644 | 3.527 | 3.605 | 575,246 | +0.03(+0.73%) |
Sep 25, 2009 | 3.547 | 3.599 | 3.378 | 3.579 | 992,581 | +0.01(+0.18%) |
Sep 24, 2009 | 3.644 | 3.787 | 3.508 | 3.573 | 1,072,024 | -0.06(-1.79%) |
Sep 23, 2009 | 3.683 | 3.742 | 3.612 | 3.638 | 506,298 | -0.05(-1.41%) |
Sep 22, 2009 | 3.748 | 3.748 | 3.605 | 3.690 | 542,620 | +0.01(+0.35%) |
Sep 21, 2009 | 3.690 | 3.735 | 3.638 | 3.677 | 550,650 | -0.06(-1.74%) |
Sep 18, 2009 | 3.768 | 3.787 | 3.638 | 3.742 | 1,080,036 | -0.03(-0.69%) |
Sep 17, 2009 | 3.923 | 3.975 | 3.761 | 3.768 | 639,710 | -0.05(-1.36%) |
Sep 16, 2009 | 3.729 | 3.982 | 3.690 | 3.820 | 971,359 | +0.13(+3.52%) |
Sep 15, 2009 | 3.774 | 3.794 | 3.547 | 3.690 | 1,654,336 | -0.08(-2.07%) |
Sep 14, 2009 | 3.787 | 3.819 | 3.696 | 3.768 | 855,829 | -0.05(-1.19%) |
Sep 11, 2009 | 3.904 | 3.969 | 3.683 | 3.813 | 1,855,132 | -0.09(-2.33%) |
Sep 10, 2009 | 3.897 | 3.975 | 3.872 | 3.904 | 354,659 | -0.05(-1.15%) |
Sep 09, 2009 | 3.962 | 4.021 | 3.852 | 3.949 | 718,640 | -0.01(-0.16%) |
Sep 08, 2009 | 3.923 | 3.982 | 3.833 | 3.956 | 619,936 | +0.06(+1.67%) |
Sep 04, 2009 | 3.865 | 3.917 | 3.787 | 3.891 | 699,678 | +0.01(+0.17%) |
Sep 03, 2009 | 3.852 | 3.910 | 3.807 | 3.885 | 392,068 | +0.06(+1.53%) |
Sep 02, 2009 | 3.865 | 3.923 | 3.826 | 3.826 | 831,468 | -0.06(-1.51%) |
Sep 01, 2009 | 3.956 | 4.066 | 3.865 | 3.885 | 1,155,258 | -0.12(-2.96%) |
Aug 31, 2009 | 3.982 | 4.060 | 3.923 | 4.003 | 737,522 | -0.02(-0.60%) |
Aug 28, 2009 | 4.157 | 4.164 | 4.021 | 4.027 | 405,650 | -0.08(-2.05%) |
Aug 27, 2009 | 4.157 | 4.164 | 3.982 | 4.112 | 584,839 | -0.02(-0.47%) |
Aug 26, 2009 | 4.203 | 4.203 | 4.040 | 4.131 | 1,101,168 | +0.16(+4.09%) |
Aug 25, 2009 | 4.060 | 4.112 | 3.949 | 3.969 | 585,891 | -0.05(-1.29%) |
Aug 24, 2009 | 4.196 | 4.261 | 3.988 | 4.021 | 529,267 | -0.18(-4.18%) |
Aug 21, 2009 | 3.943 | 4.216 | 3.943 | 4.196 | 888,197 | +0.23(+5.73%) |
Aug 20, 2009 | 3.962 | 4.034 | 3.930 | 3.969 | 523,303 | +0.00(+0.00%) |
Aug 19, 2009 | 4.034 | 4.034 | 3.878 | 3.969 | 528,021 | +0.00(+0.00%) |
Aug 18, 2009 | 3.943 | 4.060 | 3.943 | 3.969 | 693,536 | +0.08(+2.00%) |
Aug 17, 2009 | 4.008 | 4.073 | 3.833 | 3.891 | 725,906 | -0.22(-5.37%) |
Aug 14, 2009 | 4.183 | 4.203 | 3.995 | 4.112 | 704,263 | -0.06(-1.56%) |
Aug 13, 2009 | 4.404 | 4.404 | 4.047 | 4.177 | 1,168,557 | -0.18(-4.17%) |
Aug 12, 2009 | 4.372 | 4.437 | 4.339 | 4.359 | 536,573 | +0.00(+0.00%) |
Aug 11, 2009 | 4.515 | 4.534 | 4.326 | 4.359 | 766,958 | -0.18(-3.87%) |
Aug 10, 2009 | 4.437 | 4.612 | 4.411 | 4.534 | 783,249 | +0.06(+1.45%) |
Aug 07, 2009 | 4.385 | 4.593 | 4.346 | 4.469 | 1,538,416 | +0.18(+4.08%) |
Aug 06, 2009 | 4.417 | 4.541 | 4.248 | 4.294 | 681,051 | -0.08(-1.93%) |
Aug 05, 2009 | 4.417 | 4.469 | 4.352 | 4.378 | 832,559 | -0.03(-0.59%) |
Aug 04, 2009 | 4.372 | 4.541 | 4.307 | 4.404 | 691,696 | +0.01(+0.15%) |