Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.623 | 3.766 | 3.575 | 3.661 | 54,791 | -0.07(-1.79%) |
Oct 29, 2009 | 3.851 | 3.899 | 3.689 | 3.727 | 70,506 | -0.17(-4.40%) |
Oct 28, 2009 | 4.004 | 4.052 | 3.727 | 3.899 | 102,899 | -0.07(-1.68%) |
Oct 27, 2009 | 3.994 | 4.004 | 3.813 | 3.966 | 262,435 | +0.04(+0.97%) |
Oct 26, 2009 | 3.870 | 3.955 | 3.842 | 3.928 | 81,492 | +0.11(+3.00%) |
Oct 23, 2009 | 3.861 | 3.880 | 3.796 | 3.813 | 33,679 | -0.04(-1.01%) |
Oct 22, 2009 | 3.642 | 3.866 | 3.623 | 3.852 | 27,394 | +0.18(+4.96%) |
Oct 21, 2009 | 3.737 | 3.737 | 3.623 | 3.670 | 17,869 | -0.03(-0.77%) |
Oct 20, 2009 | 3.623 | 3.813 | 3.575 | 3.699 | 59,758 | +0.12(+3.47%) |
Oct 19, 2009 | 3.594 | 3.746 | 3.565 | 3.575 | 103,308 | -0.02(-0.53%) |
Oct 16, 2009 | 3.699 | 3.699 | 3.441 | 3.594 | 110,651 | -0.10(-2.84%) |
Oct 15, 2009 | 3.842 | 3.890 | 3.613 | 3.699 | 95,284 | -0.20(-5.13%) |
Oct 14, 2009 | 3.966 | 3.966 | 3.823 | 3.899 | 103,252 | -0.09(-2.36%) |
Oct 13, 2009 | 4.042 | 4.042 | 3.909 | 3.993 | 51,075 | -0.02(-0.57%) |
Oct 12, 2009 | 4.099 | 4.195 | 4.004 | 4.016 | 46,533 | -0.08(-2.02%) |
Oct 09, 2009 | 4.099 | 4.250 | 4.071 | 4.099 | 25,776 | -0.05(-1.15%) |
Oct 08, 2009 | 4.195 | 4.290 | 4.147 | 4.147 | 55,045 | -0.02(-0.54%) |
Oct 07, 2009 | 4.233 | 4.338 | 4.137 | 4.170 | 39,759 | -0.07(-1.71%) |
Oct 06, 2009 | 4.195 | 4.385 | 4.156 | 4.242 | 53,710 | +0.05(+1.14%) |
Oct 05, 2009 | 4.052 | 4.242 | 4.052 | 4.195 | 25,043 | +0.12(+3.04%) |
Oct 02, 2009 | 4.033 | 4.118 | 3.909 | 4.071 | 40,531 | -0.03(-0.70%) |
Oct 01, 2009 | 4.233 | 4.233 | 4.052 | 4.099 | 32,578 | -0.13(-3.15%) |
Sep 30, 2009 | 4.147 | 4.319 | 4.099 | 4.233 | 61,098 | +0.04(+0.91%) |
Sep 29, 2009 | 4.252 | 4.309 | 4.043 | 4.195 | 106,338 | -0.15(-3.51%) |
Sep 28, 2009 | 4.690 | 4.814 | 4.299 | 4.347 | 96,515 | -0.23(-5.00%) |
Sep 25, 2009 | 4.786 | 4.786 | 4.214 | 4.576 | 174,102 | -0.02(-0.42%) |
Sep 24, 2009 | 4.957 | 5.138 | 4.481 | 4.595 | 227,111 | -0.38(-7.56%) |
Sep 23, 2009 | 4.757 | 5.272 | 4.757 | 4.971 | 465,399 | +0.27(+5.76%) |
Sep 22, 2009 | 4.214 | 4.719 | 4.195 | 4.700 | 145,988 | +0.50(+11.79%) |
Sep 21, 2009 | 4.166 | 4.280 | 4.147 | 4.204 | 55,706 | +0.01(+0.23%) |
Sep 18, 2009 | 4.099 | 4.195 | 3.985 | 4.195 | 61,429 | +0.10(+2.33%) |
Sep 17, 2009 | 4.147 | 4.166 | 4.061 | 4.099 | 69,766 | -0.01(-0.23%) |
Sep 16, 2009 | 3.985 | 4.147 | 3.985 | 4.109 | 97,968 | +0.12(+3.11%) |
Sep 15, 2009 | 3.851 | 3.994 | 3.747 | 3.985 | 57,958 | +0.17(+4.50%) |
Sep 14, 2009 | 3.804 | 3.861 | 3.727 | 3.813 | 76,435 | +0.02(+0.50%) |
Sep 11, 2009 | 3.794 | 3.804 | 3.718 | 3.794 | 27,862 | +0.03(+0.76%) |
Sep 10, 2009 | 3.747 | 3.794 | 3.699 | 3.766 | 27,461 | +0.02(+0.51%) |
Sep 09, 2009 | 3.680 | 3.764 | 3.651 | 3.747 | 23,906 | +0.06(+1.55%) |
Sep 08, 2009 | 3.813 | 3.813 | 3.670 | 3.689 | 22,158 | -0.08(-2.03%) |
Sep 04, 2009 | 3.813 | 3.813 | 3.699 | 3.766 | 8,586 | -0.04(-1.00%) |
Sep 03, 2009 | 3.851 | 3.985 | 3.766 | 3.804 | 10,948 | -0.07(-1.72%) |
Sep 02, 2009 | 3.632 | 3.870 | 3.594 | 3.870 | 30,127 | +0.20(+5.45%) |
Sep 01, 2009 | 3.727 | 3.918 | 3.661 | 3.670 | 36,767 | -0.06(-1.53%) |
Aug 31, 2009 | 4.061 | 4.061 | 3.727 | 3.727 | 81,875 | -0.23(-5.78%) |
Aug 28, 2009 | 4.004 | 4.090 | 3.918 | 3.956 | 105,835 | -0.11(-2.81%) |
Aug 27, 2009 | 4.080 | 4.156 | 3.916 | 4.071 | 72,684 | +0.03(+0.71%) |
Aug 26, 2009 | 3.661 | 4.242 | 3.623 | 4.042 | 203,459 | +0.41(+11.29%) |
Aug 25, 2009 | 3.766 | 3.804 | 3.623 | 3.632 | 14,572 | -0.08(-2.06%) |
Aug 24, 2009 | 3.718 | 3.785 | 3.623 | 3.708 | 41,332 | +0.05(+1.30%) |
Aug 21, 2009 | 3.651 | 3.670 | 3.537 | 3.661 | 57,399 | +0.06(+1.59%) |
Aug 20, 2009 | 3.632 | 3.632 | 3.575 | 3.604 | 19,519 | +0.02(+0.53%) |
Aug 19, 2009 | 3.689 | 3.689 | 3.528 | 3.585 | 21,759 | -0.09(-2.33%) |
Aug 18, 2009 | 3.651 | 3.718 | 3.518 | 3.670 | 48,614 | +0.09(+2.66%) |
Aug 17, 2009 | 3.747 | 3.794 | 3.575 | 3.575 | 53,951 | -0.14(-3.84%) |
Aug 14, 2009 | 3.699 | 3.766 | 3.651 | 3.718 | 56,689 | +0.04(+1.04%) |
Aug 13, 2009 | 3.756 | 3.848 | 3.661 | 3.680 | 65,190 | -0.07(-1.78%) |
Aug 12, 2009 | 3.651 | 3.756 | 3.642 | 3.747 | 30,449 | +0.05(+1.29%) |
Aug 11, 2009 | 3.747 | 3.775 | 3.632 | 3.699 | 55,648 | -0.01(-0.36%) |
Aug 10, 2009 | 3.756 | 3.756 | 3.584 | 3.712 | 27,726 | -0.03(-0.92%) |
Aug 07, 2009 | 3.813 | 3.861 | 3.527 | 3.747 | 69,889 | -0.06(-1.50%) |
Aug 06, 2009 | 3.823 | 3.889 | 3.718 | 3.804 | 61,919 | +0.07(+1.79%) |
Aug 05, 2009 | 3.899 | 3.928 | 3.708 | 3.737 | 110,861 | -0.07(-1.75%) |
Aug 04, 2009 | 3.775 | 4.004 | 3.604 | 3.804 | 408,879 | +0.29(+8.13%) |