Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.529 | 3.550 | 3.430 | 3.439 | 6,600 | -0.11(-3.00%) |
Oct 29, 2009 | 3.507 | 3.546 | 3.502 | 3.546 | 2,700 | +0.13(+3.79%) |
Oct 28, 2009 | 3.480 | 3.480 | 3.392 | 3.416 | 1,900 | -0.10(-2.88%) |
Oct 27, 2009 | 3.595 | 3.619 | 3.500 | 3.517 | 15,500 | -0.10(-2.71%) |
Oct 26, 2009 | 3.653 | 3.751 | 3.615 | 3.615 | 19,800 | -0.09(-2.43%) |
Oct 23, 2009 | 3.705 | 3.705 | 3.705 | 3.705 | 1,216 | +0.23(+6.47%) |
Oct 22, 2009 | 3.510 | 3.510 | 3.325 | 3.480 | 25,000 | -0.18(-4.92%) |
Oct 21, 2009 | 3.738 | 3.738 | 3.660 | 3.660 | 1,800 | -0.02(-0.57%) |
Oct 20, 2009 | 3.684 | 3.689 | 3.681 | 3.681 | 23,700 | -0.16(-4.09%) |
Oct 19, 2009 | 3.869 | 3.874 | 3.750 | 3.838 | 52,700 | -0.05(-1.17%) |
Oct 16, 2009 | 3.740 | 3.896 | 3.740 | 3.884 | 13,600 | +0.09(+2.39%) |
Oct 15, 2009 | 3.849 | 3.849 | 3.675 | 3.793 | 39,000 | -0.09(-2.23%) |
Oct 14, 2009 | 3.609 | 3.909 | 3.586 | 3.880 | 116,500 | +2.15(+124.67%) |
Oct 13, 2009 | 1.703 | 1.730 | 1.703 | 1.727 | 69,700 | +0.02(+1.28%) |
Oct 09, 2009 | 1.705 | 1.705 | 1.705 | 1.705 | 0 | +0.02(+1.39%) |
Oct 08, 2009 | 1.677 | 1.720 | 1.658 | 1.681 | 2,400 | +0.02(+1.08%) |
Oct 07, 2009 | 1.680 | 1.693 | 1.663 | 1.663 | 5,000 | -0.03(-1.66%) |
Oct 06, 2009 | 1.729 | 1.729 | 1.692 | 1.692 | 500 | +0.01(+0.86%) |
Oct 05, 2009 | 1.620 | 1.677 | 1.620 | 1.677 | 1,400 | +0.08(+4.88%) |
Oct 02, 2009 | 1.534 | 1.599 | 1.534 | 1.599 | 4,000 | -0.04(-2.63%) |
Oct 01, 2009 | 1.680 | 1.700 | 1.587 | 1.642 | 41,100 | -0.14(-7.74%) |
Sep 30, 2009 | 1.774 | 1.797 | 1.749 | 1.780 | 15,600 | -0.01(-0.46%) |
Sep 29, 2009 | 1.844 | 1.844 | 1.788 | 1.788 | 10,500 | -0.06(-3.34%) |
Sep 28, 2009 | 1.913 | 1.913 | 1.849 | 1.850 | 5,200 | -0.09(-4.78%) |
Sep 25, 2009 | 1.943 | 1.943 | 1.943 | 1.943 | 5,000 | +0.04(+2.25%) |
Sep 24, 2009 | 1.975 | 1.978 | 1.877 | 1.900 | 4,400 | -0.10(-4.99%) |
Sep 23, 2009 | 1.924 | 2.000 | 1.924 | 2.000 | 16,900 | +0.05(+2.55%) |
Sep 22, 2009 | 1.925 | 1.994 | 1.923 | 1.950 | 30,300 | +0.04(+2.09%) |
Sep 21, 2009 | 1.920 | 1.931 | 1.903 | 1.910 | 8,400 | -0.05(-2.35%) |
Sep 18, 2009 | 2.059 | 2.059 | 1.942 | 1.956 | 4,000 | -0.03(-1.34%) |
Sep 17, 2009 | 2.005 | 2.015 | 1.982 | 1.982 | 4,200 | +0.04(+1.98%) |
Sep 16, 2009 | 1.867 | 2.003 | 1.867 | 1.944 | 17,400 | +0.09(+4.91%) |
Sep 15, 2009 | 1.841 | 1.895 | 1.841 | 1.853 | 2,300 | +0.02(+1.05%) |
Sep 14, 2009 | 1.804 | 1.864 | 1.804 | 1.834 | 18,300 | +0.02(+1.33%) |
Sep 11, 2009 | 1.808 | 1.903 | 1.808 | 1.810 | 80,800 | +0.00(+0.00%) |
Sep 10, 2009 | 1.814 | 1.814 | 1.810 | 1.810 | 3,000 | +0.03(+1.69%) |
Sep 09, 2009 | 1.835 | 1.835 | 1.776 | 1.780 | 2,800 | -0.03(-1.51%) |
Sep 08, 2009 | 1.820 | 1.831 | 1.783 | 1.807 | 10,500 | +0.03(+1.87%) |
Sep 04, 2009 | 1.850 | 1.853 | 1.766 | 1.774 | 7,900 | -0.03(-1.49%) |
Sep 03, 2009 | 1.749 | 1.849 | 1.749 | 1.801 | 4,600 | -0.01(-0.48%) |
Sep 02, 2009 | 1.863 | 1.863 | 1.810 | 1.810 | 8,900 | -0.04(-1.93%) |
Sep 01, 2009 | 1.900 | 1.940 | 1.836 | 1.845 | 71,300 | -0.01(-0.35%) |
Aug 31, 2009 | 1.846 | 1.873 | 1.795 | 1.852 | 245,000 | +0.07(+4.03%) |
Aug 28, 2009 | 1.752 | 1.812 | 1.752 | 1.780 | 320,700 | -0.02(-1.03%) |
Aug 27, 2009 | 1.885 | 1.885 | 1.747 | 1.798 | 135,793 | +0.03(+1.78%) |
Aug 26, 2009 | 1.700 | 1.996 | 1.638 | 1.767 | 32,450 | +0.17(+10.69%) |
Aug 25, 2009 | 1.667 | 1.667 | 1.596 | 1.597 | 7,100 | -0.04(-2.71%) |
Aug 24, 2009 | 1.665 | 1.729 | 1.636 | 1.641 | 5,200 | -0.06(-3.45%) |
Aug 21, 2009 | 1.755 | 1.755 | 1.699 | 1.700 | 60,300 | -0.09(-5.08%) |
Aug 20, 2009 | 1.685 | 1.797 | 1.685 | 1.790 | 42,200 | +0.11(+6.56%) |
Aug 19, 2009 | 1.660 | 1.680 | 1.650 | 1.680 | 5,500 | +0.02(+1.20%) |
Aug 18, 2009 | 1.597 | 1.660 | 1.566 | 1.660 | 5,000 | +0.06(+3.79%) |
Aug 14, 2009 | 1.469 | 1.613 | 1.469 | 1.600 | 9,300 | +0.18(+12.97%) |
Aug 13, 2009 | 1.450 | 1.475 | 1.416 | 1.416 | 9,500 | -0.03(-2.21%) |
Aug 12, 2009 | 1.431 | 1.453 | 1.431 | 1.448 | 1,400 | -0.07(-4.45%) |
Aug 11, 2009 | 1.625 | 1.625 | 1.515 | 1.515 | 7,300 | -0.14(-8.31%) |
Aug 10, 2009 | 1.712 | 1.790 | 1.653 | 1.653 | 7,900 | -0.01(-0.44%) |
Aug 07, 2009 | 1.628 | 1.660 | 1.613 | 1.660 | 4,300 | +0.06(+3.75%) |
Aug 06, 2009 | 1.613 | 1.625 | 1.586 | 1.600 | 16,700 | +0.08(+5.06%) |
Aug 05, 2009 | 1.523 | 1.523 | 1.523 | 1.523 | 13,300 | +0.04(+2.91%) |