Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.110 | 4.120 | 3.890 | 4.016 | 110,350 | -0.09(-2.29%) |
Oct 29, 2009 | 4.180 | 4.180 | 3.833 | 4.110 | 252,900 | +0.15(+3.70%) |
Oct 28, 2009 | 4.158 | 4.158 | 3.930 | 3.963 | 193,009 | -0.20(-4.72%) |
Oct 27, 2009 | 4.197 | 4.229 | 4.100 | 4.160 | 42,373 | -0.02(-0.54%) |
Oct 26, 2009 | 4.343 | 4.520 | 4.140 | 4.183 | 119,353 | -0.10(-2.28%) |
Oct 23, 2009 | 4.350 | 4.350 | 4.250 | 4.280 | 48,409 | -0.14(-3.17%) |
Oct 22, 2009 | 4.320 | 4.460 | 4.280 | 4.420 | 48,431 | +0.08(+1.84%) |
Oct 21, 2009 | 4.330 | 4.532 | 4.300 | 4.340 | 638,620 | -0.06(-1.27%) |
Oct 20, 2009 | 4.345 | 4.396 | 4.326 | 4.396 | 59,603 | -0.07(-1.59%) |
Oct 19, 2009 | 4.290 | 4.516 | 4.264 | 4.467 | 389,569 | +0.30(+7.12%) |
Oct 16, 2009 | 3.982 | 4.212 | 3.982 | 4.170 | 154,730 | +0.20(+5.04%) |
Oct 15, 2009 | 3.970 | 4.070 | 3.920 | 3.970 | 74,888 | -0.05(-1.24%) |
Oct 14, 2009 | 3.820 | 4.106 | 3.790 | 4.020 | 246,395 | +0.29(+7.80%) |
Oct 13, 2009 | 3.632 | 3.740 | 3.580 | 3.729 | 90,375 | +0.01(+0.24%) |
Oct 12, 2009 | 3.580 | 3.750 | 3.580 | 3.720 | 40,250 | +0.13(+3.62%) |
Oct 09, 2009 | 3.629 | 3.670 | 3.587 | 3.590 | 41,622 | -0.17(-4.52%) |
Oct 08, 2009 | 3.604 | 3.790 | 3.600 | 3.760 | 225,601 | +0.28(+8.05%) |
Oct 07, 2009 | 3.487 | 3.500 | 3.418 | 3.480 | 18,659 | +0.02(+0.55%) |
Oct 06, 2009 | 3.491 | 3.550 | 3.440 | 3.461 | 199,834 | +0.09(+2.69%) |
Oct 05, 2009 | 3.157 | 3.428 | 3.140 | 3.370 | 34,583 | +0.22(+7.10%) |
Oct 02, 2009 | 2.996 | 3.162 | 2.970 | 3.147 | 413,571 | +0.09(+2.81%) |
Oct 01, 2009 | 3.316 | 3.320 | 3.027 | 3.061 | 177,449 | -0.29(-8.73%) |
Sep 30, 2009 | 3.380 | 3.440 | 3.270 | 3.353 | 58,245 | +0.09(+2.86%) |
Sep 29, 2009 | 3.361 | 3.361 | 3.192 | 3.260 | 85,641 | -0.09(-2.69%) |
Sep 28, 2009 | 3.275 | 3.468 | 3.274 | 3.350 | 96,720 | +0.04(+1.21%) |
Sep 25, 2009 | 3.331 | 3.400 | 3.269 | 3.310 | 93,830 | -0.07(-2.07%) |
Sep 24, 2009 | 3.552 | 3.560 | 3.350 | 3.380 | 90,300 | -0.15(-4.20%) |
Sep 23, 2009 | 3.534 | 3.570 | 3.490 | 3.528 | 32,941 | +0.02(+0.51%) |
Sep 22, 2009 | 3.645 | 3.670 | 3.500 | 3.510 | 54,840 | +0.00(+0.00%) |
Sep 21, 2009 | 3.563 | 3.630 | 3.500 | 3.510 | 52,570 | -0.13(-3.53%) |
Sep 18, 2009 | 3.650 | 3.720 | 3.510 | 3.638 | 22,775 | -0.03(-0.86%) |
Sep 17, 2009 | 3.897 | 3.897 | 3.580 | 3.670 | 106,821 | -0.20(-5.17%) |
Sep 16, 2009 | 3.860 | 3.940 | 3.839 | 3.870 | 130,632 | +0.04(+1.06%) |
Sep 15, 2009 | 3.717 | 3.850 | 3.707 | 3.829 | 79,413 | +0.13(+3.40%) |
Sep 14, 2009 | 3.680 | 3.720 | 3.636 | 3.704 | 40,969 | -0.05(-1.24%) |
Sep 11, 2009 | 3.668 | 3.752 | 3.650 | 3.750 | 66,869 | +0.10(+2.74%) |
Sep 10, 2009 | 3.680 | 3.696 | 3.620 | 3.650 | 72,290 | -0.02(-0.54%) |
Sep 09, 2009 | 3.700 | 3.780 | 3.670 | 3.670 | 47,774 | -0.05(-1.33%) |
Sep 08, 2009 | 3.737 | 3.778 | 3.700 | 3.720 | 141,925 | +0.10(+2.75%) |
Sep 04, 2009 | 3.566 | 3.655 | 3.523 | 3.620 | 103,809 | +0.06(+1.69%) |
Sep 03, 2009 | 3.456 | 3.600 | 3.400 | 3.560 | 81,820 | +0.10(+2.98%) |
Sep 02, 2009 | 3.247 | 3.489 | 3.208 | 3.457 | 97,395 | +0.11(+3.19%) |
Sep 01, 2009 | 3.350 | 3.433 | 3.330 | 3.350 | 68,113 | -0.06(-1.77%) |
Aug 31, 2009 | 3.486 | 3.547 | 3.348 | 3.410 | 70,062 | -0.12(-3.39%) |
Aug 28, 2009 | 3.562 | 3.593 | 3.487 | 3.530 | 48,354 | +0.06(+1.69%) |
Aug 27, 2009 | 3.499 | 3.521 | 3.400 | 3.471 | 54,056 | -0.01(-0.24%) |
Aug 26, 2009 | 3.532 | 3.562 | 3.460 | 3.480 | 38,785 | -0.08(-2.30%) |
Aug 25, 2009 | 3.550 | 3.631 | 3.550 | 3.562 | 76,932 | +0.02(+0.62%) |
Aug 24, 2009 | 3.600 | 3.620 | 3.540 | 3.540 | 127,427 | -0.06(-1.67%) |
Aug 21, 2009 | 3.498 | 3.611 | 3.489 | 3.600 | 139,697 | +0.20(+5.88%) |
Aug 20, 2009 | 3.470 | 3.470 | 3.360 | 3.400 | 78,573 | -0.02(-0.69%) |
Aug 19, 2009 | 3.364 | 3.527 | 3.327 | 3.424 | 70,318 | -0.07(-1.90%) |
Aug 18, 2009 | 3.399 | 3.510 | 3.349 | 3.490 | 83,410 | +0.18(+5.39%) |
Aug 17, 2009 | 3.409 | 3.450 | 3.300 | 3.312 | 102,050 | -0.30(-8.27%) |
Aug 14, 2009 | 3.655 | 3.670 | 3.550 | 3.610 | 38,681 | -0.05(-1.37%) |
Aug 13, 2009 | 3.614 | 3.680 | 3.581 | 3.660 | 118,540 | +0.16(+4.57%) |
Aug 12, 2009 | 3.511 | 3.583 | 3.454 | 3.500 | 67,566 | -0.05(-1.30%) |
Aug 11, 2009 | 3.624 | 3.625 | 3.430 | 3.546 | 91,766 | -0.19(-5.02%) |
Aug 10, 2009 | 3.640 | 3.755 | 3.550 | 3.733 | 61,825 | +0.03(+0.77%) |
Aug 07, 2009 | 3.658 | 3.740 | 3.615 | 3.705 | 99,850 | +0.15(+4.07%) |
Aug 06, 2009 | 3.395 | 3.670 | 3.370 | 3.560 | 159,903 | +0.19(+5.64%) |
Aug 05, 2009 | 3.470 | 3.540 | 3.370 | 3.370 | 59,630 | -0.05(-1.46%) |
Aug 04, 2009 | 3.409 | 3.580 | 3.400 | 3.420 | 170,946 | +0.04(+1.18%) |