Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.766 | 3.795 | 3.719 | 3.727 | 773,628 | -0.03(-0.68%) |
Oct 29, 2009 | 3.836 | 3.836 | 3.727 | 3.753 | 921,330 | -0.06(-1.56%) |
Oct 28, 2009 | 3.836 | 3.868 | 3.789 | 3.812 | 702,114 | -0.01(-0.33%) |
Oct 27, 2009 | 3.916 | 3.955 | 3.804 | 3.825 | 905,636 | -0.07(-1.80%) |
Oct 26, 2009 | 3.912 | 3.963 | 3.851 | 3.895 | 841,491 | +0.00(+0.11%) |
Oct 23, 2009 | 3.889 | 3.910 | 3.838 | 3.891 | 1,115,958 | +0.04(+1.16%) |
Oct 22, 2009 | 3.834 | 3.863 | 3.804 | 3.846 | 1,456,147 | +0.01(+0.39%) |
Oct 21, 2009 | 3.757 | 3.868 | 3.655 | 3.831 | 3,277,359 | -0.14(-3.53%) |
Oct 20, 2009 | 3.921 | 3.984 | 3.895 | 3.972 | 682,274 | +0.04(+0.92%) |
Oct 19, 2009 | 3.921 | 4.001 | 3.891 | 3.936 | 1,466,971 | +0.02(+0.54%) |
Oct 16, 2009 | 3.906 | 3.932 | 3.840 | 3.914 | 653,088 | +0.00(+0.00%) |
Oct 15, 2009 | 3.897 | 3.931 | 3.889 | 3.914 | 554,412 | +0.00(+0.11%) |
Oct 14, 2009 | 3.838 | 3.921 | 3.838 | 3.910 | 457,542 | +0.11(+2.79%) |
Oct 13, 2009 | 3.855 | 3.855 | 3.729 | 3.804 | 574,402 | -0.07(-1.70%) |
Oct 12, 2009 | 3.938 | 3.944 | 3.844 | 3.870 | 651,272 | -0.01(-0.33%) |
Oct 09, 2009 | 3.834 | 3.906 | 3.802 | 3.882 | 382,597 | +0.04(+1.05%) |
Oct 08, 2009 | 3.838 | 3.889 | 3.817 | 3.842 | 714,490 | +0.03(+0.72%) |
Oct 07, 2009 | 3.797 | 3.821 | 3.741 | 3.814 | 568,572 | +0.01(+0.39%) |
Oct 06, 2009 | 3.772 | 3.840 | 3.732 | 3.800 | 1,297,222 | +0.04(+1.07%) |
Oct 05, 2009 | 3.702 | 3.770 | 3.687 | 3.759 | 932,365 | +0.07(+1.84%) |
Oct 02, 2009 | 3.717 | 3.729 | 3.640 | 3.691 | 1,566,974 | +0.08(+2.18%) |
Oct 01, 2009 | 3.619 | 3.666 | 3.607 | 3.613 | 617,414 | -0.01(-0.35%) |
Sep 30, 2009 | 3.566 | 3.674 | 3.545 | 3.625 | 642,166 | +0.07(+2.03%) |
Sep 29, 2009 | 3.547 | 3.610 | 3.506 | 3.553 | 755,092 | -0.03(-0.77%) |
Sep 28, 2009 | 3.644 | 3.666 | 3.558 | 3.581 | 500,013 | -0.04(-1.11%) |
Sep 25, 2009 | 3.649 | 3.649 | 3.562 | 3.621 | 665,154 | -0.05(-1.33%) |
Sep 24, 2009 | 3.704 | 3.725 | 3.619 | 3.670 | 460,757 | -0.06(-1.54%) |
Sep 23, 2009 | 3.727 | 3.763 | 3.689 | 3.727 | 652,613 | +0.02(+0.57%) |
Sep 22, 2009 | 3.783 | 3.783 | 3.706 | 3.706 | 461,453 | -0.06(-1.69%) |
Sep 21, 2009 | 3.687 | 3.770 | 3.660 | 3.770 | 550,652 | +0.07(+1.90%) |
Sep 18, 2009 | 3.770 | 3.789 | 3.700 | 3.700 | 553,857 | -0.07(-1.80%) |
Sep 17, 2009 | 3.736 | 3.783 | 3.689 | 3.768 | 334,264 | +0.03(+0.74%) |
Sep 16, 2009 | 3.751 | 3.751 | 3.693 | 3.740 | 272,020 | +0.01(+0.28%) |
Sep 15, 2009 | 3.727 | 3.753 | 3.710 | 3.729 | 226,030 | -0.01(-0.40%) |
Sep 14, 2009 | 3.732 | 3.766 | 3.693 | 3.744 | 376,019 | +0.04(+1.09%) |
Sep 11, 2009 | 3.672 | 3.780 | 3.644 | 3.704 | 1,018,995 | +0.04(+1.16%) |
Sep 10, 2009 | 3.647 | 3.685 | 3.613 | 3.661 | 820,997 | +0.01(+0.41%) |
Sep 09, 2009 | 3.664 | 3.687 | 3.621 | 3.647 | 574,807 | -0.04(-0.98%) |
Sep 08, 2009 | 3.666 | 3.710 | 3.542 | 3.683 | 921,584 | +0.03(+0.87%) |
Sep 04, 2009 | 3.549 | 3.655 | 3.521 | 3.651 | 543,104 | +0.09(+2.44%) |
Sep 03, 2009 | 3.555 | 3.564 | 3.503 | 3.564 | 366,518 | +0.03(+0.96%) |
Sep 02, 2009 | 3.583 | 3.596 | 3.500 | 3.530 | 1,375,151 | -0.03(-0.78%) |
Sep 01, 2009 | 3.557 | 3.623 | 3.508 | 3.557 | 1,062,368 | -0.05(-1.30%) |
Aug 31, 2009 | 3.608 | 3.632 | 3.564 | 3.604 | 687,187 | -0.01(-0.41%) |
Aug 28, 2009 | 3.640 | 3.640 | 3.589 | 3.619 | 506,003 | -0.01(-0.23%) |
Aug 27, 2009 | 3.632 | 3.660 | 3.468 | 3.627 | 699,342 | +0.01(+0.35%) |
Aug 26, 2009 | 3.698 | 3.723 | 3.574 | 3.615 | 1,306,634 | -0.08(-2.13%) |
Aug 25, 2009 | 3.723 | 3.744 | 3.630 | 3.693 | 560,689 | -0.00(-0.06%) |
Aug 24, 2009 | 3.691 | 3.753 | 3.668 | 3.695 | 547,654 | -0.03(-0.91%) |
Aug 21, 2009 | 3.751 | 3.761 | 3.706 | 3.729 | 527,603 | +0.02(+0.52%) |
Aug 20, 2009 | 3.691 | 3.742 | 3.691 | 3.710 | 407,811 | +0.01(+0.29%) |
Aug 19, 2009 | 3.687 | 3.751 | 3.661 | 3.700 | 1,151,407 | -0.03(-0.80%) |
Aug 18, 2009 | 3.725 | 3.778 | 3.693 | 3.729 | 393,962 | +0.00(+0.11%) |
Aug 17, 2009 | 3.695 | 3.763 | 3.666 | 3.725 | 1,430,115 | -0.03(-0.74%) |
Aug 14, 2009 | 3.755 | 3.825 | 3.689 | 3.753 | 821,642 | -0.02(-0.51%) |
Aug 13, 2009 | 3.783 | 3.802 | 3.727 | 3.772 | 296,763 | +0.02(+0.51%) |
Aug 12, 2009 | 3.732 | 3.812 | 3.702 | 3.753 | 471,622 | +0.00(+0.06%) |
Aug 11, 2009 | 3.727 | 3.770 | 3.695 | 3.751 | 331,699 | -0.00(-0.11%) |
Aug 10, 2009 | 3.687 | 3.770 | 3.687 | 3.755 | 481,462 | +0.04(+0.97%) |
Aug 07, 2009 | 3.700 | 3.827 | 3.668 | 3.719 | 834,846 | +0.04(+1.21%) |
Aug 06, 2009 | 3.704 | 3.774 | 3.659 | 3.674 | 582,162 | -0.03(-0.69%) |
Aug 05, 2009 | 3.787 | 3.810 | 3.693 | 3.700 | 422,291 | -0.10(-2.74%) |
Aug 04, 2009 | 3.642 | 3.812 | 3.613 | 3.804 | 1,498,707 | +0.11(+2.93%) |