Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.657 | 3.663 | 3.360 | 3.386 | 381,536 | -0.29(-7.81%) |
Oct 29, 2009 | 3.749 | 3.778 | 3.638 | 3.673 | 257,181 | -0.02(-0.43%) |
Oct 28, 2009 | 3.784 | 3.784 | 3.685 | 3.689 | 246,384 | -0.12(-3.10%) |
Oct 27, 2009 | 3.771 | 3.806 | 3.743 | 3.806 | 249,954 | +0.05(+1.27%) |
Oct 26, 2009 | 3.791 | 3.822 | 3.743 | 3.759 | 108,407 | -0.03(-0.84%) |
Oct 23, 2009 | 3.783 | 3.810 | 3.774 | 3.791 | 152,048 | -0.01(-0.24%) |
Oct 22, 2009 | 3.768 | 3.819 | 3.743 | 3.800 | 139,305 | +0.05(+1.44%) |
Oct 21, 2009 | 3.736 | 3.771 | 3.725 | 3.746 | 122,547 | +0.03(+0.68%) |
Oct 20, 2009 | 3.748 | 3.749 | 3.704 | 3.720 | 133,676 | -0.07(-1.85%) |
Oct 19, 2009 | 3.752 | 3.826 | 3.743 | 3.791 | 182,604 | +0.07(+1.88%) |
Oct 16, 2009 | 3.717 | 3.733 | 3.701 | 3.720 | 120,305 | +0.00(+0.09%) |
Oct 15, 2009 | 3.673 | 3.724 | 3.673 | 3.717 | 187,194 | +0.04(+1.21%) |
Oct 14, 2009 | 3.669 | 3.689 | 3.654 | 3.673 | 135,302 | +0.01(+0.26%) |
Oct 13, 2009 | 3.701 | 3.704 | 3.641 | 3.663 | 225,504 | -0.03(-0.69%) |
Oct 12, 2009 | 3.669 | 3.704 | 3.657 | 3.689 | 125,853 | +0.06(+1.58%) |
Oct 09, 2009 | 3.644 | 3.644 | 3.615 | 3.631 | 97,874 | -0.01(-0.26%) |
Oct 08, 2009 | 3.609 | 3.654 | 3.593 | 3.641 | 109,276 | +0.04(+1.06%) |
Oct 07, 2009 | 3.558 | 3.609 | 3.552 | 3.603 | 128,126 | +0.06(+1.62%) |
Oct 06, 2009 | 3.619 | 3.641 | 3.510 | 3.545 | 399,306 | -0.07(-2.02%) |
Oct 05, 2009 | 3.574 | 3.619 | 3.552 | 3.619 | 155,517 | +0.06(+1.63%) |
Oct 02, 2009 | 3.517 | 3.564 | 3.510 | 3.561 | 142,705 | +0.01(+0.34%) |
Oct 01, 2009 | 3.517 | 3.568 | 3.517 | 3.548 | 148,767 | +0.01(+0.26%) |
Sep 30, 2009 | 3.571 | 3.650 | 3.533 | 3.539 | 318,654 | +0.00(+0.01%) |
Sep 29, 2009 | 3.657 | 3.657 | 3.539 | 3.539 | 189,435 | -0.12(-3.22%) |
Sep 28, 2009 | 3.631 | 3.663 | 3.615 | 3.657 | 162,480 | +0.06(+1.77%) |
Sep 25, 2009 | 3.564 | 3.606 | 3.539 | 3.593 | 105,974 | +0.05(+1.35%) |
Sep 24, 2009 | 3.485 | 3.660 | 3.478 | 3.545 | 391,755 | -0.10(-2.79%) |
Sep 23, 2009 | 3.676 | 3.689 | 3.634 | 3.647 | 199,459 | +0.00(+0.09%) |
Sep 22, 2009 | 3.583 | 3.679 | 3.583 | 3.644 | 209,496 | +0.06(+1.69%) |
Sep 21, 2009 | 3.612 | 3.634 | 3.577 | 3.583 | 193,002 | -0.03(-0.79%) |
Sep 18, 2009 | 3.619 | 3.644 | 3.606 | 3.612 | 202,404 | -0.04(-1.13%) |
Sep 17, 2009 | 3.641 | 3.654 | 3.593 | 3.654 | 261,115 | +0.02(+0.53%) |
Sep 16, 2009 | 3.590 | 3.666 | 3.571 | 3.634 | 236,272 | +0.08(+2.33%) |
Sep 15, 2009 | 3.533 | 3.564 | 3.504 | 3.552 | 186,892 | +0.04(+1.27%) |
Sep 14, 2009 | 3.472 | 3.574 | 3.462 | 3.507 | 211,198 | +0.02(+0.64%) |
Sep 11, 2009 | 3.485 | 3.517 | 3.460 | 3.485 | 154,035 | +0.03(+0.83%) |
Sep 10, 2009 | 3.424 | 3.482 | 3.402 | 3.456 | 168,034 | +0.05(+1.50%) |
Sep 09, 2009 | 3.466 | 3.482 | 3.332 | 3.405 | 397,799 | -0.09(-2.64%) |
Sep 08, 2009 | 3.459 | 3.523 | 3.443 | 3.497 | 185,266 | +0.03(+0.92%) |
Sep 04, 2009 | 3.440 | 3.466 | 3.389 | 3.466 | 167,149 | +0.02(+0.65%) |
Sep 03, 2009 | 3.345 | 3.459 | 3.345 | 3.443 | 195,447 | +0.10(+2.95%) |
Sep 02, 2009 | 3.313 | 3.376 | 3.310 | 3.345 | 152,020 | +0.04(+1.08%) |
Sep 01, 2009 | 3.300 | 3.383 | 3.294 | 3.309 | 158,606 | +0.01(+0.27%) |
Aug 31, 2009 | 3.313 | 3.364 | 3.287 | 3.300 | 225,583 | -0.01(-0.38%) |
Aug 28, 2009 | 3.335 | 3.339 | 3.294 | 3.313 | 156,176 | +0.00(+0.10%) |
Aug 27, 2009 | 3.239 | 3.316 | 3.236 | 3.310 | 166,973 | +0.04(+1.37%) |
Aug 26, 2009 | 3.268 | 3.290 | 3.236 | 3.265 | 233,858 | -0.00(-0.10%) |
Aug 25, 2009 | 3.294 | 3.294 | 3.236 | 3.268 | 196,866 | +0.02(+0.49%) |
Aug 24, 2009 | 3.236 | 3.282 | 3.236 | 3.252 | 394,254 | -0.00(-0.10%) |
Aug 21, 2009 | 3.294 | 3.373 | 3.239 | 3.255 | 339,528 | -0.01(-0.39%) |
Aug 20, 2009 | 3.297 | 3.310 | 3.252 | 3.268 | 218,896 | -0.05(-1.54%) |
Aug 19, 2009 | 3.389 | 3.462 | 3.284 | 3.319 | 330,408 | -0.05(-1.61%) |
Aug 18, 2009 | 3.303 | 3.392 | 3.303 | 3.373 | 170,574 | +0.03(+0.76%) |
Aug 17, 2009 | 3.128 | 3.364 | 3.128 | 3.348 | 271,019 | -0.05(-1.59%) |
Aug 14, 2009 | 3.440 | 3.449 | 3.341 | 3.402 | 186,497 | -0.03(-0.74%) |
Aug 13, 2009 | 3.376 | 3.520 | 3.345 | 3.427 | 186,117 | +0.05(+1.51%) |
Aug 12, 2009 | 3.386 | 3.411 | 3.316 | 3.376 | 202,718 | +0.04(+1.24%) |
Aug 11, 2009 | 3.338 | 3.357 | 3.271 | 3.335 | 327,956 | -0.01(-0.19%) |
Aug 10, 2009 | 3.313 | 3.345 | 3.297 | 3.341 | 205,905 | +0.02(+0.58%) |
Aug 07, 2009 | 3.316 | 3.335 | 3.281 | 3.322 | 291,416 | +0.03(+0.87%) |
Aug 06, 2009 | 3.262 | 3.319 | 3.233 | 3.294 | 126,540 | +0.06(+1.97%) |
Aug 05, 2009 | 3.239 | 3.262 | 3.192 | 3.230 | 196,650 | -0.04(-1.27%) |
Aug 04, 2009 | 3.249 | 3.290 | 3.239 | 3.271 | 207,842 | +0.03(+0.98%) |