Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.905 | 3.905 | 3.740 | 3.744 | 1,514,098 | -0.14(-3.55%) |
Oct 29, 2009 | 3.896 | 3.901 | 3.853 | 3.882 | 1,283,955 | +0.01(+0.30%) |
Oct 28, 2009 | 3.813 | 3.924 | 3.784 | 3.871 | 2,142,315 | +0.06(+1.51%) |
Oct 27, 2009 | 3.823 | 3.846 | 3.797 | 3.813 | 1,201,851 | -0.03(-0.84%) |
Oct 26, 2009 | 3.850 | 3.857 | 3.818 | 3.846 | 682,290 | +0.01(+0.24%) |
Oct 23, 2009 | 3.842 | 3.850 | 3.823 | 3.836 | 662,499 | -0.03(-0.71%) |
Oct 22, 2009 | 3.841 | 3.876 | 3.827 | 3.864 | 1,134,255 | +0.03(+0.84%) |
Oct 21, 2009 | 3.905 | 3.917 | 3.832 | 3.832 | 1,708,168 | -0.06(-1.59%) |
Oct 20, 2009 | 3.889 | 3.898 | 3.876 | 3.894 | 1,163,877 | +0.01(+0.17%) |
Oct 19, 2009 | 3.869 | 3.912 | 3.858 | 3.887 | 1,199,311 | +0.01(+0.35%) |
Oct 16, 2009 | 3.820 | 3.885 | 3.804 | 3.874 | 1,030,845 | +0.05(+1.23%) |
Oct 15, 2009 | 3.842 | 3.872 | 3.820 | 3.827 | 1,153,258 | -0.01(-0.35%) |
Oct 14, 2009 | 3.849 | 3.889 | 3.827 | 3.840 | 886,133 | +0.00(+0.06%) |
Oct 13, 2009 | 3.818 | 3.872 | 3.809 | 3.838 | 820,383 | +0.01(+0.23%) |
Oct 12, 2009 | 3.880 | 3.907 | 3.820 | 3.829 | 708,089 | -0.02(-0.64%) |
Oct 09, 2009 | 3.820 | 3.878 | 3.820 | 3.854 | 857,595 | +0.03(+0.75%) |
Oct 08, 2009 | 3.831 | 3.840 | 3.820 | 3.825 | 869,110 | -0.00(-0.04%) |
Oct 07, 2009 | 3.831 | 3.845 | 3.809 | 3.827 | 732,459 | -0.00(-0.12%) |
Oct 06, 2009 | 3.845 | 3.847 | 3.764 | 3.831 | 1,182,681 | +0.02(+0.53%) |
Oct 05, 2009 | 3.800 | 3.860 | 3.786 | 3.811 | 914,329 | +0.01(+0.24%) |
Oct 02, 2009 | 3.757 | 3.813 | 3.724 | 3.802 | 781,521 | +0.02(+0.59%) |
Oct 01, 2009 | 3.822 | 3.824 | 3.757 | 3.780 | 1,300,273 | -0.03(-0.76%) |
Sep 30, 2009 | 3.836 | 3.849 | 3.809 | 3.809 | 1,118,484 | -0.03(-0.70%) |
Sep 29, 2009 | 3.833 | 3.853 | 3.815 | 3.836 | 851,997 | -0.03(-0.75%) |
Sep 28, 2009 | 3.818 | 3.865 | 3.815 | 3.865 | 614,166 | +0.05(+1.23%) |
Sep 25, 2009 | 3.764 | 3.824 | 3.762 | 3.818 | 1,556,757 | +0.04(+1.07%) |
Sep 24, 2009 | 3.798 | 3.804 | 3.764 | 3.777 | 1,516,448 | -0.02(-0.53%) |
Sep 23, 2009 | 3.786 | 3.824 | 3.757 | 3.798 | 2,171,861 | -0.01(-0.29%) |
Sep 22, 2009 | 3.910 | 3.910 | 3.757 | 3.809 | 3,469,171 | -0.08(-2.13%) |
Sep 21, 2009 | 3.966 | 3.987 | 3.876 | 3.892 | 1,480,683 | -0.08(-1.98%) |
Sep 18, 2009 | 3.988 | 3.988 | 3.952 | 3.970 | 1,209,555 | +0.03(+0.68%) |
Sep 17, 2009 | 3.921 | 3.977 | 3.910 | 3.943 | 870,279 | -0.03(-0.66%) |
Sep 16, 2009 | 3.961 | 3.970 | 3.925 | 3.970 | 1,198,204 | +0.03(+0.84%) |
Sep 15, 2009 | 3.892 | 3.936 | 3.880 | 3.936 | 1,341,559 | +0.04(+1.03%) |
Sep 14, 2009 | 3.842 | 3.896 | 3.838 | 3.896 | 645,289 | +0.02(+0.52%) |
Sep 11, 2009 | 3.894 | 3.896 | 3.838 | 3.876 | 821,535 | -0.02(-0.52%) |
Sep 10, 2009 | 3.854 | 3.896 | 3.842 | 3.896 | 707,861 | +0.03(+0.81%) |
Sep 09, 2009 | 3.860 | 3.905 | 3.831 | 3.865 | 1,136,177 | +0.00(+0.00%) |
Sep 08, 2009 | 3.856 | 3.865 | 3.847 | 3.865 | 1,150,169 | +0.01(+0.23%) |
Sep 04, 2009 | 3.854 | 3.860 | 3.833 | 3.856 | 563,413 | +0.01(+0.29%) |
Sep 03, 2009 | 3.840 | 3.865 | 3.818 | 3.845 | 529,567 | +0.02(+0.59%) |
Sep 02, 2009 | 3.842 | 3.847 | 3.811 | 3.822 | 720,680 | -0.02(-0.47%) |
Sep 01, 2009 | 3.836 | 3.854 | 3.813 | 3.840 | 927,536 | -0.02(-0.41%) |
Aug 31, 2009 | 3.809 | 3.863 | 3.793 | 3.856 | 729,518 | +0.03(+0.76%) |
Aug 28, 2009 | 3.836 | 3.836 | 3.786 | 3.827 | 732,209 | +0.02(+0.59%) |
Aug 27, 2009 | 3.748 | 3.815 | 3.735 | 3.804 | 792,826 | +0.06(+1.74%) |
Aug 26, 2009 | 3.820 | 3.820 | 3.730 | 3.739 | 668,235 | -0.08(-2.00%) |
Aug 25, 2009 | 3.739 | 3.836 | 3.726 | 3.815 | 1,205,466 | +0.09(+2.47%) |
Aug 24, 2009 | 3.775 | 3.782 | 3.721 | 3.724 | 793,241 | -0.04(-0.95%) |
Aug 21, 2009 | 3.831 | 3.831 | 3.720 | 3.759 | 991,777 | -0.04(-1.06%) |
Aug 20, 2009 | 3.831 | 3.851 | 3.777 | 3.800 | 921,644 | -0.05(-1.40%) |
Aug 19, 2009 | 3.786 | 3.858 | 3.786 | 3.854 | 757,900 | +0.03(+0.88%) |
Aug 18, 2009 | 3.764 | 3.827 | 3.748 | 3.820 | 668,525 | +0.09(+2.40%) |
Aug 17, 2009 | 3.744 | 3.757 | 3.719 | 3.731 | 682,299 | -0.05(-1.36%) |
Aug 14, 2009 | 3.789 | 3.836 | 3.768 | 3.782 | 657,122 | -0.06(-1.57%) |
Aug 13, 2009 | 3.842 | 3.854 | 3.789 | 3.842 | 753,575 | +0.01(+0.29%) |
Aug 12, 2009 | 3.764 | 3.845 | 3.748 | 3.831 | 975,539 | +0.09(+2.33%) |
Aug 11, 2009 | 3.786 | 3.807 | 3.736 | 3.744 | 791,929 | -0.05(-1.24%) |
Aug 10, 2009 | 3.836 | 3.845 | 3.777 | 3.791 | 795,906 | -0.03(-0.79%) |
Aug 07, 2009 | 3.849 | 3.858 | 3.815 | 3.821 | 1,253,051 | +0.00(+0.08%) |
Aug 06, 2009 | 3.860 | 3.860 | 3.809 | 3.818 | 761,337 | -0.05(-1.22%) |
Aug 05, 2009 | 3.840 | 3.865 | 3.813 | 3.865 | 1,043,280 | +0.04(+0.94%) |
Aug 04, 2009 | 3.802 | 3.831 | 3.759 | 3.829 | 701,711 | +0.03(+0.77%) |