Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.103 | 3.219 | 2.901 | 2.948 | 203,394 | -0.12(-4.04%) |
Oct 29, 2009 | 2.994 | 3.134 | 2.932 | 3.072 | 143,392 | +0.06(+2.06%) |
Oct 28, 2009 | 3.180 | 3.180 | 2.979 | 3.010 | 262,481 | -0.18(-5.60%) |
Oct 27, 2009 | 3.258 | 3.273 | 3.173 | 3.188 | 158,031 | -0.07(-2.14%) |
Oct 26, 2009 | 3.421 | 3.452 | 3.219 | 3.258 | 268,807 | -0.18(-5.19%) |
Oct 23, 2009 | 3.460 | 3.584 | 3.429 | 3.436 | 102,549 | -0.06(-1.77%) |
Oct 22, 2009 | 3.545 | 3.545 | 3.375 | 3.498 | 140,084 | +0.05(+1.58%) |
Oct 21, 2009 | 3.405 | 3.646 | 3.405 | 3.444 | 325,615 | +0.00(+0.00%) |
Oct 20, 2009 | 3.351 | 3.506 | 3.336 | 3.444 | 173,024 | -0.02(-0.66%) |
Oct 19, 2009 | 3.429 | 3.514 | 3.398 | 3.467 | 186,294 | +0.05(+1.35%) |
Oct 16, 2009 | 3.444 | 3.444 | 3.281 | 3.421 | 244,582 | -0.04(-1.12%) |
Oct 15, 2009 | 3.444 | 3.483 | 3.390 | 3.460 | 155,070 | +0.02(+0.45%) |
Oct 14, 2009 | 3.514 | 3.646 | 3.429 | 3.444 | 400,203 | +0.12(+3.50%) |
Oct 13, 2009 | 3.180 | 3.336 | 3.180 | 3.328 | 271,709 | +0.21(+6.71%) |
Oct 12, 2009 | 3.227 | 3.235 | 3.095 | 3.118 | 187,581 | +0.01(+0.25%) |
Oct 09, 2009 | 3.025 | 3.111 | 3.018 | 3.111 | 192,839 | +0.09(+3.08%) |
Oct 08, 2009 | 2.955 | 3.041 | 2.955 | 3.017 | 186,796 | +0.06(+2.10%) |
Oct 07, 2009 | 2.963 | 3.010 | 2.924 | 2.955 | 153,568 | +0.00(+0.00%) |
Oct 06, 2009 | 2.839 | 3.017 | 2.839 | 2.955 | 190,091 | +0.09(+2.97%) |
Oct 05, 2009 | 2.746 | 2.870 | 2.723 | 2.870 | 164,255 | +0.05(+1.65%) |
Oct 02, 2009 | 2.668 | 2.839 | 2.599 | 2.824 | 178,361 | +0.12(+4.60%) |
Oct 01, 2009 | 2.785 | 2.793 | 2.676 | 2.699 | 167,577 | -0.07(-2.52%) |
Sep 30, 2009 | 2.684 | 2.777 | 2.684 | 2.769 | 63,439 | +0.06(+2.29%) |
Sep 29, 2009 | 2.699 | 2.715 | 2.622 | 2.707 | 94,318 | +0.02(+0.87%) |
Sep 28, 2009 | 2.692 | 2.738 | 2.645 | 2.684 | 95,810 | +0.02(+0.87%) |
Sep 25, 2009 | 2.645 | 2.722 | 2.645 | 2.661 | 65,847 | -0.01(-0.29%) |
Sep 24, 2009 | 2.761 | 2.793 | 2.661 | 2.668 | 150,871 | -0.12(-4.18%) |
Sep 23, 2009 | 2.831 | 2.870 | 2.785 | 2.785 | 81,946 | -0.04(-1.37%) |
Sep 22, 2009 | 2.831 | 2.932 | 2.808 | 2.824 | 120,003 | +0.00(+0.00%) |
Sep 21, 2009 | 2.824 | 2.868 | 2.720 | 2.824 | 270,747 | -0.07(-2.41%) |
Sep 18, 2009 | 2.824 | 2.924 | 2.715 | 2.893 | 382,573 | +0.07(+2.47%) |
Sep 17, 2009 | 2.715 | 2.839 | 2.715 | 2.824 | 296,414 | +0.06(+2.22%) |
Sep 16, 2009 | 2.606 | 2.816 | 2.606 | 2.762 | 216,116 | +0.14(+5.35%) |
Sep 15, 2009 | 2.560 | 2.676 | 2.537 | 2.622 | 130,300 | +0.05(+1.81%) |
Sep 14, 2009 | 2.599 | 2.599 | 2.521 | 2.575 | 227,618 | -0.03(-1.19%) |
Sep 11, 2009 | 2.668 | 2.715 | 2.560 | 2.606 | 154,798 | -0.07(-2.61%) |
Sep 10, 2009 | 2.645 | 2.715 | 2.606 | 2.676 | 163,725 | +0.02(+0.88%) |
Sep 09, 2009 | 2.637 | 2.692 | 2.637 | 2.653 | 74,006 | +0.04(+1.48%) |
Sep 08, 2009 | 2.575 | 2.676 | 2.575 | 2.614 | 144,993 | +0.09(+3.37%) |
Sep 04, 2009 | 2.428 | 2.568 | 2.381 | 2.529 | 221,112 | +0.12(+5.16%) |
Sep 03, 2009 | 2.405 | 2.490 | 2.374 | 2.405 | 102,954 | +0.00(+0.00%) |
Sep 02, 2009 | 2.350 | 2.428 | 2.350 | 2.405 | 83,257 | +0.02(+0.65%) |
Sep 01, 2009 | 2.428 | 2.443 | 2.327 | 2.389 | 295,740 | -0.02(-0.64%) |
Aug 31, 2009 | 2.405 | 2.443 | 2.336 | 2.405 | 175,400 | -0.06(-2.52%) |
Aug 28, 2009 | 2.428 | 2.490 | 2.428 | 2.467 | 100,251 | +0.02(+0.95%) |
Aug 27, 2009 | 2.443 | 2.443 | 2.327 | 2.443 | 171,509 | +0.02(+0.64%) |
Aug 26, 2009 | 2.482 | 2.482 | 2.374 | 2.428 | 107,488 | -0.08(-3.09%) |
Aug 25, 2009 | 2.521 | 2.552 | 2.459 | 2.506 | 169,279 | -0.04(-1.52%) |
Aug 24, 2009 | 2.490 | 2.552 | 2.490 | 2.544 | 172,599 | +0.06(+2.50%) |
Aug 21, 2009 | 2.436 | 2.506 | 2.397 | 2.482 | 335,701 | +0.05(+1.91%) |
Aug 20, 2009 | 2.405 | 2.436 | 2.350 | 2.436 | 94,247 | +0.05(+2.28%) |
Aug 19, 2009 | 2.343 | 2.412 | 2.343 | 2.381 | 61,909 | -0.02(-0.65%) |
Aug 18, 2009 | 2.366 | 2.397 | 2.366 | 2.397 | 90,212 | +0.02(+0.65%) |
Aug 17, 2009 | 2.389 | 2.397 | 2.358 | 2.381 | 195,883 | -0.08(-3.15%) |
Aug 14, 2009 | 2.482 | 2.506 | 2.436 | 2.459 | 219,607 | -0.02(-0.63%) |
Aug 13, 2009 | 2.436 | 2.498 | 2.412 | 2.474 | 236,098 | +0.06(+2.57%) |
Aug 12, 2009 | 2.397 | 2.451 | 2.366 | 2.412 | 119,392 | -0.01(-0.32%) |
Aug 11, 2009 | 2.459 | 2.467 | 2.366 | 2.420 | 150,545 | -0.02(-0.64%) |
Aug 10, 2009 | 2.374 | 2.505 | 2.374 | 2.436 | 145,824 | +0.03(+1.29%) |
Aug 07, 2009 | 2.451 | 2.474 | 2.366 | 2.405 | 310,644 | -0.05(-1.90%) |
Aug 06, 2009 | 2.420 | 2.490 | 2.265 | 2.451 | 440,593 | -0.09(-3.66%) |
Aug 05, 2009 | 2.443 | 2.591 | 2.443 | 2.544 | 249,423 | +0.05(+1.86%) |
Aug 04, 2009 | 2.506 | 2.513 | 2.412 | 2.498 | 110,301 | -0.02(-0.62%) |