Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.410 | 3.453 | 3.308 | 3.356 | 4,325,912 | -0.08(-2.43%) |
Oct 29, 2009 | 3.254 | 3.476 | 3.223 | 3.440 | 12,394,872 | +0.25(+7.84%) |
Oct 28, 2009 | 3.554 | 3.599 | 3.158 | 3.190 | 23,586,600 | -0.47(-12.81%) |
Oct 27, 2009 | 3.902 | 3.986 | 3.600 | 3.659 | 15,506,624 | -0.48(-11.54%) |
Oct 26, 2009 | 4.030 | 4.164 | 4.013 | 4.136 | 10,669,256 | +0.20(+5.01%) |
Oct 23, 2009 | 3.947 | 3.965 | 3.914 | 3.939 | 3,754,808 | +0.03(+0.74%) |
Oct 22, 2009 | 3.805 | 3.925 | 3.754 | 3.910 | 4,387,880 | +0.11(+2.86%) |
Oct 21, 2009 | 3.949 | 4.031 | 3.800 | 3.801 | 3,980,552 | -0.15(-3.70%) |
Oct 20, 2009 | 3.929 | 3.966 | 3.925 | 3.947 | 3,928,592 | +0.07(+1.74%) |
Oct 19, 2009 | 3.763 | 3.886 | 3.739 | 3.880 | 3,573,736 | +0.14(+3.64%) |
Oct 16, 2009 | 3.761 | 3.799 | 3.671 | 3.744 | 5,064,864 | -0.04(-1.09%) |
Oct 15, 2009 | 3.721 | 3.796 | 3.696 | 3.785 | 3,552,840 | +0.03(+0.70%) |
Oct 14, 2009 | 3.704 | 3.776 | 3.689 | 3.759 | 2,770,808 | +0.09(+2.52%) |
Oct 13, 2009 | 3.636 | 3.709 | 3.601 | 3.666 | 1,473,776 | +0.01(+0.34%) |
Oct 12, 2009 | 3.729 | 3.740 | 3.643 | 3.654 | 4,565,880 | -0.02(-0.65%) |
Oct 09, 2009 | 3.615 | 3.679 | 3.556 | 3.678 | 1,837,304 | +0.05(+1.38%) |
Oct 08, 2009 | 3.626 | 3.649 | 3.538 | 3.627 | 3,349,984 | +0.06(+1.75%) |
Oct 07, 2009 | 3.635 | 3.671 | 3.550 | 3.565 | 3,502,128 | +0.02(+0.71%) |
Oct 06, 2009 | 3.555 | 3.604 | 3.468 | 3.540 | 6,505,856 | -0.02(-0.53%) |
Oct 05, 2009 | 3.428 | 3.583 | 3.413 | 3.559 | 2,709,024 | +0.15(+4.52%) |
Oct 02, 2009 | 3.356 | 3.511 | 3.351 | 3.405 | 3,270,408 | +0.00(+0.11%) |
Oct 01, 2009 | 3.471 | 3.478 | 3.386 | 3.401 | 4,956,392 | -0.08(-2.23%) |
Sep 30, 2009 | 3.644 | 3.679 | 3.471 | 3.479 | 6,190,656 | -0.07(-1.94%) |
Sep 29, 2009 | 3.586 | 3.650 | 3.485 | 3.547 | 3,459,888 | -0.00(-0.01%) |
Sep 28, 2009 | 3.530 | 3.599 | 3.515 | 3.548 | 1,677,272 | +0.05(+1.44%) |
Sep 25, 2009 | 3.531 | 3.556 | 3.465 | 3.498 | 2,823,200 | -0.02(-0.53%) |
Sep 24, 2009 | 3.586 | 3.646 | 3.485 | 3.516 | 3,037,744 | -0.04(-1.23%) |
Sep 23, 2009 | 3.720 | 3.720 | 3.550 | 3.560 | 5,040,192 | -0.16(-4.27%) |
Sep 22, 2009 | 3.896 | 3.905 | 3.709 | 3.719 | 4,494,568 | -0.12(-3.00%) |
Sep 21, 2009 | 3.686 | 3.859 | 3.570 | 3.834 | 7,531,200 | +0.13(+3.61%) |
Sep 18, 2009 | 3.643 | 3.710 | 3.627 | 3.700 | 5,017,552 | +0.07(+1.96%) |
Sep 17, 2009 | 3.607 | 3.634 | 3.574 | 3.629 | 4,222,776 | +0.10(+2.76%) |
Sep 16, 2009 | 3.562 | 3.625 | 3.520 | 3.531 | 5,450,920 | -0.02(-0.60%) |
Sep 15, 2009 | 3.516 | 3.562 | 3.468 | 3.553 | 4,028,912 | +0.04(+1.00%) |
Sep 14, 2009 | 3.359 | 3.604 | 3.354 | 3.518 | 12,612,920 | +0.22(+6.71%) |
Sep 11, 2009 | 3.211 | 3.309 | 3.119 | 3.296 | 7,333,848 | +0.07(+2.13%) |
Sep 10, 2009 | 3.183 | 3.245 | 3.112 | 3.228 | 4,263,328 | +0.05(+1.61%) |
Sep 09, 2009 | 2.904 | 3.235 | 2.904 | 3.176 | 10,597,648 | +0.27(+9.38%) |
Sep 08, 2009 | 2.870 | 2.905 | 2.846 | 2.904 | 3,510,088 | +0.07(+2.38%) |
Sep 04, 2009 | 2.814 | 2.842 | 2.786 | 2.836 | 4,354,176 | +0.02(+0.75%) |
Sep 03, 2009 | 2.814 | 2.830 | 2.775 | 2.815 | 2,665,856 | +0.02(+0.90%) |
Sep 02, 2009 | 2.890 | 2.904 | 2.790 | 2.790 | 5,119,904 | -0.11(-3.92%) |
Sep 01, 2009 | 2.962 | 3.007 | 2.875 | 2.904 | 3,239,464 | -0.08(-2.68%) |
Aug 31, 2009 | 3.009 | 3.009 | 2.934 | 2.984 | 2,444,904 | -0.05(-1.77%) |
Aug 28, 2009 | 3.031 | 3.051 | 2.954 | 3.038 | 2,439,928 | +0.03(+0.96%) |
Aug 27, 2009 | 2.951 | 3.029 | 2.881 | 3.009 | 2,410,656 | +0.06(+1.91%) |
Aug 26, 2009 | 2.914 | 2.969 | 2.884 | 2.953 | 2,120,160 | +0.04(+1.46%) |
Aug 25, 2009 | 2.955 | 3.010 | 2.875 | 2.910 | 5,064,304 | -0.04(-1.52%) |
Aug 24, 2009 | 3.020 | 3.087 | 2.935 | 2.955 | 2,239,216 | -0.06(-2.15%) |
Aug 21, 2009 | 2.969 | 3.044 | 2.959 | 3.020 | 3,935,960 | +0.08(+2.55%) |
Aug 20, 2009 | 2.876 | 2.975 | 2.876 | 2.945 | 2,164,768 | +0.00(+0.04%) |
Aug 19, 2009 | 2.910 | 2.993 | 2.906 | 2.944 | 2,391,384 | -0.01(-0.21%) |
Aug 18, 2009 | 2.939 | 3.041 | 2.933 | 2.950 | 2,019,008 | +0.01(+0.30%) |
Aug 17, 2009 | 2.954 | 2.971 | 2.891 | 2.941 | 3,798,496 | -0.06(-1.92%) |
Aug 14, 2009 | 3.001 | 3.021 | 2.940 | 2.999 | 2,987,040 | -0.02(-0.54%) |
Aug 13, 2009 | 2.996 | 3.051 | 2.950 | 3.015 | 2,139,272 | +0.03(+0.96%) |
Aug 12, 2009 | 3.009 | 3.074 | 2.981 | 2.986 | 3,150,984 | -0.01(-0.46%) |
Aug 11, 2009 | 3.001 | 3.044 | 2.921 | 3.000 | 2,674,584 | -0.03(-0.99%) |
Aug 10, 2009 | 3.140 | 3.151 | 3.015 | 3.030 | 2,090,608 | -0.10(-3.12%) |
Aug 07, 2009 | 3.033 | 3.152 | 3.024 | 3.127 | 3,422,648 | +0.14(+4.55%) |
Aug 06, 2009 | 3.030 | 3.083 | 2.951 | 2.991 | 3,639,720 | -0.04(-1.48%) |
Aug 05, 2009 | 3.025 | 3.091 | 3.000 | 3.036 | 1,894,720 | +0.03(+1.15%) |
Aug 04, 2009 | 3.016 | 3.047 | 2.971 | 3.002 | 2,799,104 | -0.03(-0.98%) |