Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.754 | 3.783 | 3.706 | 3.713 | 288,373 | -0.04(-1.03%) |
Oct 29, 2009 | 3.727 | 3.788 | 3.727 | 3.752 | 268,287 | +0.02(+0.55%) |
Oct 28, 2009 | 3.770 | 3.797 | 3.706 | 3.731 | 350,186 | -0.04(-1.02%) |
Oct 27, 2009 | 3.740 | 3.792 | 3.740 | 3.770 | 398,430 | +0.04(+1.09%) |
Oct 26, 2009 | 3.736 | 3.740 | 3.720 | 3.729 | 312,539 | +0.00(+0.00%) |
Oct 23, 2009 | 3.730 | 3.740 | 3.718 | 3.729 | 251,361 | +0.01(+0.35%) |
Oct 22, 2009 | 3.709 | 3.727 | 3.665 | 3.716 | 397,835 | +0.03(+0.82%) |
Oct 21, 2009 | 3.679 | 3.718 | 3.654 | 3.686 | 277,331 | -0.01(-0.25%) |
Oct 20, 2009 | 3.652 | 3.704 | 3.652 | 3.695 | 390,410 | +0.05(+1.50%) |
Oct 19, 2009 | 3.663 | 3.726 | 3.631 | 3.641 | 551,843 | -0.04(-1.05%) |
Oct 16, 2009 | 3.638 | 3.688 | 3.634 | 3.679 | 207,347 | +0.04(+1.00%) |
Oct 15, 2009 | 3.643 | 3.674 | 3.629 | 3.643 | 294,222 | +0.00(+0.00%) |
Oct 14, 2009 | 3.706 | 3.752 | 3.631 | 3.643 | 425,248 | -0.05(-1.23%) |
Oct 13, 2009 | 3.688 | 3.688 | 3.625 | 3.688 | 171,200 | +0.00(+0.00%) |
Oct 12, 2009 | 3.684 | 3.697 | 3.661 | 3.688 | 194,369 | +0.03(+0.93%) |
Oct 09, 2009 | 3.661 | 3.661 | 3.620 | 3.654 | 336,908 | -0.02(-0.68%) |
Oct 08, 2009 | 3.706 | 3.720 | 3.611 | 3.679 | 332,863 | -0.02(-0.55%) |
Oct 07, 2009 | 3.665 | 3.736 | 3.663 | 3.699 | 387,821 | +0.00(+0.11%) |
Oct 06, 2009 | 3.629 | 3.729 | 3.629 | 3.695 | 611,341 | +0.07(+1.95%) |
Oct 05, 2009 | 3.448 | 3.627 | 3.448 | 3.625 | 484,533 | +0.19(+5.41%) |
Oct 02, 2009 | 3.604 | 3.616 | 3.371 | 3.439 | 1,671,708 | -0.19(-5.25%) |
Oct 01, 2009 | 3.668 | 3.672 | 3.627 | 3.629 | 294,231 | -0.07(-1.78%) |
Sep 30, 2009 | 3.731 | 3.731 | 3.638 | 3.695 | 338,518 | +0.00(+0.01%) |
Sep 29, 2009 | 3.663 | 3.709 | 3.663 | 3.695 | 134,960 | +0.03(+0.74%) |
Sep 28, 2009 | 3.709 | 3.709 | 3.645 | 3.668 | 174,914 | +0.00(+0.12%) |
Sep 25, 2009 | 3.636 | 3.679 | 3.634 | 3.663 | 216,581 | +0.02(+0.58%) |
Sep 24, 2009 | 3.647 | 3.684 | 3.618 | 3.642 | 289,467 | -0.01(-0.15%) |
Sep 23, 2009 | 3.677 | 3.681 | 3.631 | 3.647 | 464,682 | -0.04(-1.11%) |
Sep 22, 2009 | 3.638 | 3.715 | 3.638 | 3.688 | 304,012 | +0.05(+1.50%) |
Sep 21, 2009 | 3.650 | 3.661 | 3.604 | 3.634 | 340,609 | -0.03(-0.93%) |
Sep 18, 2009 | 3.684 | 3.693 | 3.650 | 3.668 | 406,856 | -0.03(-0.92%) |
Sep 17, 2009 | 3.665 | 3.747 | 3.665 | 3.702 | 435,213 | -0.00(-0.12%) |
Sep 16, 2009 | 3.695 | 3.738 | 3.663 | 3.706 | 407,937 | +0.02(+0.68%) |
Sep 15, 2009 | 3.661 | 3.684 | 3.634 | 3.681 | 309,301 | +0.02(+0.56%) |
Sep 14, 2009 | 3.627 | 3.706 | 3.611 | 3.661 | 445,840 | -0.05(-1.28%) |
Sep 11, 2009 | 3.813 | 3.813 | 3.563 | 3.709 | 1,041,781 | -0.13(-3.31%) |
Sep 10, 2009 | 3.813 | 3.840 | 3.779 | 3.835 | 339,841 | -0.00(-0.06%) |
Sep 09, 2009 | 3.736 | 3.838 | 3.706 | 3.838 | 526,186 | +0.10(+2.73%) |
Sep 08, 2009 | 3.695 | 3.740 | 3.650 | 3.736 | 714,168 | +0.10(+2.68%) |
Sep 04, 2009 | 3.582 | 3.684 | 3.577 | 3.638 | 496,846 | +0.06(+1.67%) |
Sep 03, 2009 | 3.514 | 3.579 | 3.505 | 3.578 | 293,128 | +0.09(+2.64%) |
Sep 02, 2009 | 3.464 | 3.622 | 3.405 | 3.486 | 366,032 | +0.07(+2.12%) |
Sep 01, 2009 | 3.452 | 3.520 | 3.381 | 3.414 | 459,476 | +0.00(+0.07%) |
Aug 31, 2009 | 3.389 | 3.429 | 3.389 | 3.412 | 398,990 | +0.02(+0.60%) |
Aug 28, 2009 | 3.350 | 3.398 | 3.350 | 3.391 | 231,884 | +0.02(+0.67%) |
Aug 27, 2009 | 3.384 | 3.391 | 3.278 | 3.368 | 366,601 | -0.01(-0.40%) |
Aug 26, 2009 | 3.359 | 3.396 | 3.348 | 3.382 | 241,695 | +0.02(+0.67%) |
Aug 25, 2009 | 3.393 | 3.393 | 3.332 | 3.359 | 284,755 | -0.00(-0.07%) |
Aug 24, 2009 | 3.332 | 3.398 | 3.332 | 3.362 | 283,017 | +0.03(+0.88%) |
Aug 21, 2009 | 3.362 | 3.421 | 3.324 | 3.332 | 245,118 | -0.03(-0.94%) |
Aug 20, 2009 | 3.289 | 3.371 | 3.267 | 3.364 | 390,282 | +0.08(+2.34%) |
Aug 19, 2009 | 3.189 | 3.291 | 3.178 | 3.287 | 305,935 | +0.06(+1.76%) |
Aug 18, 2009 | 3.171 | 3.246 | 3.158 | 3.230 | 355,674 | +0.10(+3.11%) |
Aug 17, 2009 | 3.208 | 3.208 | 3.031 | 3.133 | 436,047 | -0.12(-3.63%) |
Aug 14, 2009 | 3.287 | 3.287 | 3.196 | 3.251 | 465,776 | -0.15(-4.40%) |
Aug 13, 2009 | 3.230 | 3.400 | 3.226 | 3.400 | 246,517 | +0.18(+5.63%) |
Aug 12, 2009 | 3.176 | 3.253 | 3.174 | 3.219 | 325,191 | +0.02(+0.77%) |
Aug 11, 2009 | 3.196 | 3.214 | 3.160 | 3.194 | 309,358 | -0.05(-1.46%) |
Aug 10, 2009 | 3.235 | 3.257 | 3.178 | 3.242 | 776,414 | +0.02(+0.78%) |
Aug 07, 2009 | 3.128 | 3.218 | 3.096 | 3.217 | 596,924 | +0.11(+3.43%) |
Aug 06, 2009 | 3.085 | 3.110 | 3.028 | 3.110 | 529,693 | +0.04(+1.25%) |
Aug 05, 2009 | 3.042 | 3.072 | 3.029 | 3.072 | 393,158 | +0.04(+1.27%) |
Aug 04, 2009 | 3.001 | 3.033 | 2.958 | 3.033 | 528,299 | +0.05(+1.67%) |