Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.700 | 3.700 | 3.700 | 3.700 | 1,400 | -0.08(-2.12%) |
Oct 29, 2009 | 3.850 | 3.850 | 3.780 | 3.780 | 390 | -0.06(-1.56%) |
Oct 27, 2009 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.15(+4.07%) |
Oct 26, 2009 | 3.690 | 3.690 | 3.690 | 3.690 | 200 | -0.06(-1.60%) |
Oct 23, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | +0.05(+1.35%) |
Oct 22, 2009 | 3.700 | 3.700 | 3.700 | 3.700 | 585 | +0.00(+0.00%) |
Oct 21, 2009 | 3.700 | 3.700 | 3.700 | 3.700 | 1,080 | -0.14(-3.64%) |
Oct 20, 2009 | 3.620 | 3.840 | 3.620 | 3.840 | 1,020 | +0.21(+5.89%) |
Oct 19, 2009 | 3.840 | 3.850 | 3.626 | 3.626 | 1,990 | -0.12(-3.31%) |
Oct 16, 2009 | 3.850 | 3.850 | 3.750 | 3.750 | 2,583 | -0.10(-2.53%) |
Oct 15, 2009 | 3.940 | 3.940 | 3.820 | 3.848 | 8,382 | +0.01(+0.19%) |
Oct 14, 2009 | 3.810 | 3.840 | 3.810 | 3.840 | 250 | -0.21(-5.18%) |
Oct 12, 2009 | 4.050 | 4.050 | 4.050 | 4.050 | 1,700 | +0.10(+2.53%) |
Oct 09, 2009 | 3.970 | 3.970 | 3.950 | 3.950 | 500 | -0.02(-0.50%) |
Oct 08, 2009 | 3.860 | 3.970 | 3.850 | 3.970 | 6,757 | +0.10(+2.45%) |
Oct 07, 2009 | 3.950 | 3.950 | 3.860 | 3.875 | 1,700 | -0.08(-2.06%) |
Oct 06, 2009 | 4.220 | 4.220 | 3.950 | 3.957 | 1,300 | -0.09(-2.31%) |
Oct 05, 2009 | 4.020 | 4.050 | 3.894 | 4.050 | 1,500 | +0.19(+4.92%) |
Oct 02, 2009 | 3.855 | 3.860 | 3.850 | 3.860 | 600 | -0.28(-6.76%) |
Oct 01, 2009 | 4.010 | 4.150 | 3.800 | 4.140 | 608 | -0.01(-0.24%) |
Sep 30, 2009 | 3.980 | 4.150 | 3.980 | 4.150 | 592 | -0.04(-0.95%) |
Sep 29, 2009 | 4.010 | 4.190 | 3.800 | 4.190 | 1,510 | +0.19(+4.75%) |
Sep 28, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
Sep 25, 2009 | 4.008 | 4.008 | 4.000 | 4.000 | 1,080 | +0.00(+0.00%) |
Sep 24, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 | +0.00(+0.00%) |
Sep 23, 2009 | 4.000 | 4.090 | 3.951 | 4.000 | 3,177 | +0.04(+1.14%) |
Sep 22, 2009 | 3.955 | 3.955 | 3.955 | 3.955 | 300 | -0.04(-1.12%) |
Sep 21, 2009 | 3.900 | 4.000 | 3.900 | 4.000 | 3,119 | +0.11(+2.83%) |
Sep 18, 2009 | 3.950 | 3.950 | 3.750 | 3.890 | 3,520 | -0.10(-2.51%) |
Sep 17, 2009 | 3.700 | 3.990 | 3.700 | 3.990 | 308 | +0.30(+8.16%) |
Sep 15, 2009 | 3.550 | 3.689 | 3.689 | 3.689 | 2,200 | +0.05(+1.35%) |
Sep 14, 2009 | 3.550 | 3.640 | 3.550 | 3.640 | 6,432 | +0.14(+4.00%) |
Sep 10, 2009 | 3.720 | 3.500 | 3.500 | 3.500 | 2,700 | -0.21(-5.63%) |
Sep 09, 2009 | 3.730 | 3.730 | 3.650 | 3.709 | 850 | -0.06(-1.62%) |
Sep 04, 2009 | 3.510 | 3.770 | 3.770 | 3.770 | 2,200 | +0.08(+2.17%) |
Sep 03, 2009 | 3.800 | 3.800 | 3.520 | 3.690 | 900 | -0.25(-6.35%) |
Sep 01, 2009 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.14(+3.68%) |
Aug 31, 2009 | 4.000 | 4.000 | 3.790 | 3.800 | 560 | +0.01(+0.26%) |
Aug 28, 2009 | 3.790 | 3.790 | 3.790 | 3.790 | 220 | -0.19(-4.77%) |
Aug 27, 2009 | 4.000 | 4.000 | 3.980 | 3.980 | 225 | -0.02(-0.50%) |
Aug 26, 2009 | 3.950 | 4.000 | 3.908 | 4.000 | 600 | +0.10(+2.56%) |
Aug 25, 2009 | 3.830 | 3.910 | 3.560 | 3.900 | 2,298 | -0.09(-2.26%) |
Aug 24, 2009 | 3.760 | 3.990 | 3.250 | 3.990 | 7,074 | +0.24(+6.40%) |
Aug 21, 2009 | 3.990 | 3.990 | 3.750 | 3.750 | 775 | -0.21(-5.30%) |
Aug 20, 2009 | 3.780 | 3.980 | 3.700 | 3.960 | 8,477 | +0.26(+7.03%) |
Aug 18, 2009 | 3.500 | 3.700 | 3.500 | 3.700 | 1,000 | +0.18(+4.99%) |
Aug 17, 2009 | 3.652 | 3.690 | 3.480 | 3.524 | 2,603 | -0.08(-2.11%) |
Aug 14, 2009 | 3.590 | 3.600 | 3.590 | 3.600 | 5,558 | +0.10(+2.86%) |
Aug 13, 2009 | 3.500 | 3.500 | 3.490 | 3.500 | 2,661 | -0.09(-2.56%) |
Aug 12, 2009 | 3.590 | 3.592 | 3.500 | 3.592 | 1,630 | +0.09(+2.63%) |
Aug 11, 2009 | 3.500 | 3.509 | 3.500 | 3.500 | 900 | -0.21(-5.66%) |
Aug 10, 2009 | 3.720 | 3.720 | 3.300 | 3.710 | 1,745 | +0.55(+17.41%) |
Aug 07, 2009 | 3.410 | 3.500 | 3.160 | 3.160 | 3,568 | -0.24(-7.06%) |
Aug 05, 2009 | 3.500 | 3.400 | 3.400 | 3.400 | 3,800 | -0.30(-8.11%) |
Aug 04, 2009 | 3.400 | 3.740 | 3.400 | 3.700 | 4,092 | +0.20(+5.71%) |