Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.779 | 4.006 | 3.679 | 3.779 | 202,056 | -0.03(-0.88%) |
Oct 29, 2009 | 3.759 | 3.993 | 3.759 | 3.812 | 34,651 | +0.05(+1.42%) |
Oct 28, 2009 | 3.973 | 4.006 | 3.605 | 3.759 | 84,790 | -0.24(-6.02%) |
Oct 27, 2009 | 4.013 | 4.113 | 3.973 | 4.000 | 84,264 | +0.03(+0.67%) |
Oct 26, 2009 | 4.026 | 4.127 | 3.872 | 3.973 | 186,283 | -0.05(-1.33%) |
Oct 23, 2009 | 4.000 | 4.060 | 3.946 | 4.026 | 87,126 | -0.02(-0.50%) |
Oct 22, 2009 | 4.020 | 4.066 | 3.973 | 4.046 | 157,542 | +0.01(+0.17%) |
Oct 21, 2009 | 3.906 | 4.046 | 3.906 | 4.040 | 109,401 | +0.11(+2.90%) |
Oct 20, 2009 | 3.919 | 3.993 | 3.893 | 3.926 | 58,804 | -0.01(-0.17%) |
Oct 19, 2009 | 4.006 | 4.026 | 3.886 | 3.933 | 87,241 | -0.04(-0.93%) |
Oct 16, 2009 | 3.946 | 4.026 | 3.946 | 3.969 | 39,237 | +0.02(+0.42%) |
Oct 15, 2009 | 3.946 | 4.000 | 3.826 | 3.953 | 34,622 | +0.00(+0.00%) |
Oct 14, 2009 | 3.871 | 4.006 | 3.792 | 3.953 | 137,381 | +0.16(+4.23%) |
Oct 13, 2009 | 3.826 | 3.879 | 3.712 | 3.792 | 154,634 | -0.01(-0.18%) |
Oct 12, 2009 | 3.832 | 3.846 | 3.759 | 3.799 | 37,250 | -0.03(-0.87%) |
Oct 09, 2009 | 3.672 | 3.846 | 3.615 | 3.832 | 73,723 | +0.09(+2.32%) |
Oct 08, 2009 | 3.511 | 3.959 | 3.478 | 3.745 | 217,023 | +0.35(+10.45%) |
Oct 07, 2009 | 3.317 | 3.438 | 3.317 | 3.391 | 41,852 | +0.05(+1.40%) |
Oct 06, 2009 | 3.344 | 3.378 | 3.264 | 3.344 | 117,845 | -0.01(-0.20%) |
Oct 05, 2009 | 3.277 | 3.411 | 3.271 | 3.351 | 109,446 | +0.02(+0.60%) |
Oct 02, 2009 | 3.284 | 3.465 | 3.284 | 3.331 | 22,992 | -0.01(-0.40%) |
Oct 01, 2009 | 3.344 | 3.411 | 3.317 | 3.344 | 60,011 | -0.07(-1.96%) |
Sep 30, 2009 | 3.458 | 3.465 | 3.344 | 3.411 | 139,977 | +0.00(+0.00%) |
Sep 29, 2009 | 3.404 | 3.465 | 3.365 | 3.411 | 122,467 | +0.01(+0.20%) |
Sep 28, 2009 | 3.337 | 3.444 | 3.277 | 3.404 | 39,312 | +0.00(+0.00%) |
Sep 25, 2009 | 3.404 | 3.444 | 3.378 | 3.404 | 46,773 | +0.03(+0.79%) |
Sep 24, 2009 | 3.344 | 3.431 | 3.284 | 3.378 | 77,944 | +0.03(+1.00%) |
Sep 23, 2009 | 3.378 | 3.498 | 3.331 | 3.344 | 248,683 | -0.07(-1.96%) |
Sep 22, 2009 | 3.177 | 3.444 | 3.177 | 3.411 | 309,481 | +0.31(+9.91%) |
Sep 21, 2009 | 3.103 | 3.170 | 3.023 | 3.103 | 27,499 | +0.02(+0.65%) |
Sep 18, 2009 | 3.210 | 3.264 | 3.036 | 3.083 | 662,692 | -0.03(-1.07%) |
Sep 17, 2009 | 2.816 | 3.230 | 2.816 | 3.117 | 41,436 | +0.27(+9.39%) |
Sep 16, 2009 | 2.809 | 2.876 | 2.789 | 2.849 | 62,290 | +0.08(+2.90%) |
Sep 15, 2009 | 2.729 | 2.809 | 2.682 | 2.769 | 121,434 | +0.03(+0.98%) |
Sep 14, 2009 | 2.752 | 2.752 | 2.715 | 2.742 | 4,974 | +0.01(+0.49%) |
Sep 11, 2009 | 2.742 | 2.796 | 2.659 | 2.729 | 29,847 | +0.01(+0.49%) |
Sep 10, 2009 | 2.695 | 2.715 | 2.675 | 2.715 | 14,428 | -0.01(-0.49%) |
Sep 09, 2009 | 2.649 | 2.742 | 2.649 | 2.729 | 73,870 | +0.05(+2.00%) |
Sep 08, 2009 | 2.675 | 2.682 | 2.662 | 2.675 | 17,931 | +0.01(+0.25%) |
Sep 04, 2009 | 2.602 | 2.709 | 2.602 | 2.669 | 31,090 | +0.12(+4.72%) |
Sep 03, 2009 | 2.549 | 2.549 | 2.548 | 2.548 | 448 | +0.00(+0.00%) |
Sep 02, 2009 | 2.596 | 2.622 | 2.548 | 2.548 | 10,325 | -0.05(-2.06%) |
Sep 01, 2009 | 2.709 | 2.796 | 2.542 | 2.602 | 82,503 | -0.11(-4.19%) |
Aug 31, 2009 | 2.756 | 2.762 | 2.545 | 2.715 | 79,065 | +0.01(+0.50%) |
Aug 28, 2009 | 2.582 | 2.702 | 2.542 | 2.702 | 122,600 | +0.19(+7.73%) |
Aug 27, 2009 | 2.542 | 2.546 | 2.503 | 2.508 | 5,262 | -0.07(-2.60%) |
Aug 26, 2009 | 2.515 | 2.575 | 2.428 | 2.575 | 34,983 | +0.04(+1.58%) |
Aug 25, 2009 | 2.543 | 2.575 | 2.535 | 2.535 | 25,067 | -0.01(-0.53%) |
Aug 24, 2009 | 2.528 | 2.548 | 2.528 | 2.548 | 10,463 | +0.01(+0.26%) |
Aug 21, 2009 | 2.588 | 2.588 | 2.509 | 2.542 | 20,847 | +0.01(+0.53%) |
Aug 20, 2009 | 2.508 | 2.562 | 2.435 | 2.528 | 71,917 | -0.01(-0.53%) |
Aug 19, 2009 | 2.542 | 2.542 | 2.421 | 2.542 | 8,020 | +0.00(+0.00%) |
Aug 18, 2009 | 2.428 | 2.542 | 2.428 | 2.542 | 100,590 | +0.08(+3.26%) |
Aug 17, 2009 | 2.294 | 2.488 | 2.294 | 2.461 | 27,624 | +0.07(+3.08%) |
Aug 14, 2009 | 2.314 | 2.515 | 2.299 | 2.388 | 13,036 | +0.07(+2.88%) |
Aug 13, 2009 | 2.328 | 2.428 | 2.321 | 2.321 | 18,146 | -0.03(-1.42%) |
Aug 12, 2009 | 2.374 | 2.570 | 2.354 | 2.354 | 79,671 | -0.24(-9.28%) |
Aug 11, 2009 | 2.535 | 2.595 | 2.535 | 2.595 | 24,270 | +0.05(+1.84%) |
Aug 10, 2009 | 2.562 | 2.606 | 2.540 | 2.548 | 31,716 | -0.03(-1.04%) |
Aug 07, 2009 | 2.622 | 2.622 | 2.510 | 2.575 | 27,295 | -0.05(-1.79%) |
Aug 06, 2009 | 2.649 | 2.649 | 2.461 | 2.622 | 36,275 | +0.02(+0.77%) |
Aug 05, 2009 | 2.591 | 2.602 | 2.495 | 2.602 | 41,683 | +0.09(+3.73%) |
Aug 04, 2009 | 2.488 | 2.582 | 2.488 | 2.508 | 187,306 | -0.01(-0.27%) |