Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.751 | 3.760 | 3.539 | 3.625 | 1,429,096 | -0.19(-5.05%) |
Oct 29, 2009 | 3.645 | 3.828 | 3.616 | 3.818 | 1,330,621 | +0.24(+6.74%) |
Oct 28, 2009 | 3.828 | 3.963 | 3.558 | 3.577 | 1,827,004 | -0.26(-6.78%) |
Oct 27, 2009 | 4.387 | 4.426 | 3.809 | 3.838 | 3,743,274 | -0.37(-8.72%) |
Oct 26, 2009 | 4.387 | 4.474 | 4.175 | 4.204 | 1,722,513 | -0.15(-3.54%) |
Oct 23, 2009 | 4.455 | 4.648 | 4.349 | 4.358 | 775,817 | -0.23(-5.04%) |
Oct 22, 2009 | 4.551 | 4.599 | 4.329 | 4.590 | 714,668 | +0.04(+0.85%) |
Oct 21, 2009 | 4.783 | 4.879 | 4.541 | 4.551 | 1,971,829 | -0.27(-5.60%) |
Oct 20, 2009 | 4.860 | 5.004 | 4.821 | 4.821 | 624,612 | -0.13(-2.72%) |
Oct 19, 2009 | 4.985 | 5.062 | 4.869 | 4.956 | 570,662 | -0.01(-0.19%) |
Oct 16, 2009 | 5.120 | 5.130 | 4.840 | 4.966 | 1,254,927 | -0.20(-3.92%) |
Oct 15, 2009 | 5.014 | 5.197 | 4.898 | 5.168 | 2,030,625 | +0.10(+1.90%) |
Oct 14, 2009 | 4.985 | 5.149 | 4.889 | 5.072 | 1,353,290 | +0.20(+4.16%) |
Oct 13, 2009 | 5.024 | 5.033 | 4.802 | 4.869 | 801,137 | -0.15(-3.07%) |
Oct 12, 2009 | 5.159 | 5.159 | 4.995 | 5.024 | 1,142,885 | +0.02(+0.39%) |
Oct 09, 2009 | 4.821 | 5.062 | 4.744 | 5.004 | 2,362,976 | +0.18(+3.80%) |
Oct 08, 2009 | 4.889 | 4.918 | 4.744 | 4.821 | 1,598,256 | +0.00(+0.00%) |
Oct 07, 2009 | 4.696 | 4.879 | 4.657 | 4.821 | 2,775,233 | +0.11(+2.25%) |
Oct 06, 2009 | 4.580 | 4.821 | 4.541 | 4.715 | 1,961,335 | +0.15(+3.38%) |
Oct 05, 2009 | 4.329 | 4.590 | 4.252 | 4.561 | 1,512,749 | +0.28(+6.53%) |
Oct 02, 2009 | 4.349 | 4.416 | 4.159 | 4.281 | 2,288,261 | -0.15(-3.48%) |
Oct 01, 2009 | 4.725 | 4.754 | 4.368 | 4.435 | 3,255,664 | -0.34(-7.07%) |
Sep 30, 2009 | 4.609 | 4.811 | 4.358 | 4.773 | 7,287,338 | +0.12(+2.48%) |
Sep 29, 2009 | 4.271 | 4.783 | 4.252 | 4.657 | 6,477,270 | +0.40(+9.28%) |
Sep 28, 2009 | 3.915 | 4.281 | 3.886 | 4.262 | 1,844,960 | +0.37(+9.41%) |
Sep 25, 2009 | 4.011 | 4.088 | 3.876 | 3.895 | 1,756,606 | -0.14(-3.58%) |
Sep 24, 2009 | 4.233 | 4.233 | 3.886 | 4.040 | 1,320,531 | -0.14(-3.46%) |
Sep 23, 2009 | 4.349 | 4.397 | 4.175 | 4.185 | 1,288,176 | -0.16(-3.77%) |
Sep 22, 2009 | 4.165 | 4.349 | 4.117 | 4.349 | 1,301,877 | +0.24(+5.87%) |
Sep 21, 2009 | 4.146 | 4.214 | 4.088 | 4.108 | 789,195 | -0.09(-2.07%) |
Sep 18, 2009 | 4.059 | 4.233 | 3.992 | 4.194 | 2,205,871 | +0.16(+4.07%) |
Sep 17, 2009 | 4.098 | 4.175 | 3.968 | 4.030 | 2,184,108 | -0.07(-1.65%) |
Sep 16, 2009 | 4.156 | 4.194 | 4.021 | 4.098 | 1,038,601 | +0.00(+0.00%) |
Sep 15, 2009 | 4.117 | 4.204 | 4.059 | 4.098 | 2,260,052 | +0.02(+0.47%) |
Sep 14, 2009 | 4.069 | 4.146 | 4.002 | 4.079 | 3,709,537 | -0.02(-0.47%) |
Sep 11, 2009 | 3.794 | 4.098 | 3.760 | 4.098 | 7,746,765 | +0.28(+7.32%) |
Sep 10, 2009 | 3.886 | 3.982 | 3.751 | 3.818 | 1,258,506 | -0.09(-2.22%) |
Sep 09, 2009 | 3.712 | 4.040 | 3.712 | 3.905 | 805,215 | -0.06(-1.46%) |
Sep 08, 2009 | 3.963 | 4.002 | 3.857 | 3.963 | 504,040 | +0.04(+0.98%) |
Sep 04, 2009 | 3.828 | 3.944 | 3.751 | 3.924 | 496,857 | +0.10(+2.52%) |
Sep 03, 2009 | 3.789 | 3.833 | 3.674 | 3.828 | 418,887 | +0.08(+2.06%) |
Sep 02, 2009 | 3.664 | 3.756 | 3.635 | 3.751 | 610,361 | +0.06(+1.57%) |
Sep 01, 2009 | 3.809 | 4.050 | 3.645 | 3.693 | 1,157,320 | -0.16(-4.25%) |
Aug 31, 2009 | 3.886 | 4.040 | 3.847 | 3.857 | 1,254,800 | +0.06(+1.52%) |
Aug 28, 2009 | 3.828 | 3.992 | 3.741 | 3.799 | 565,853 | +0.02(+0.51%) |
Aug 27, 2009 | 3.751 | 3.799 | 3.616 | 3.780 | 498,994 | +0.00(+0.00%) |
Aug 26, 2009 | 3.693 | 3.789 | 3.587 | 3.780 | 618,650 | +0.07(+1.82%) |
Aug 25, 2009 | 3.963 | 3.973 | 3.674 | 3.712 | 1,006,469 | -0.21(-5.41%) |
Aug 24, 2009 | 3.828 | 4.021 | 3.799 | 3.924 | 862,392 | +0.13(+3.30%) |
Aug 21, 2009 | 3.712 | 3.838 | 3.616 | 3.799 | 751,266 | +0.14(+3.96%) |
Aug 20, 2009 | 3.674 | 3.712 | 3.597 | 3.654 | 644,561 | -0.02(-0.53%) |
Aug 19, 2009 | 3.490 | 3.674 | 3.442 | 3.674 | 678,979 | +0.12(+3.25%) |
Aug 18, 2009 | 3.490 | 3.722 | 3.490 | 3.558 | 778,878 | +0.09(+2.50%) |
Aug 17, 2009 | 3.597 | 3.606 | 3.423 | 3.471 | 773,308 | -0.22(-6.01%) |
Aug 14, 2009 | 3.732 | 3.732 | 3.587 | 3.693 | 734,245 | -0.06(-1.54%) |
Aug 13, 2009 | 3.818 | 3.818 | 3.625 | 3.751 | 883,352 | -0.07(-1.77%) |
Aug 12, 2009 | 3.568 | 3.857 | 3.539 | 3.818 | 901,099 | +0.24(+6.74%) |
Aug 11, 2009 | 3.712 | 3.712 | 3.519 | 3.577 | 944,326 | -0.17(-4.63%) |
Aug 10, 2009 | 3.789 | 3.857 | 3.665 | 3.751 | 708,012 | -0.10(-2.51%) |
Aug 07, 2009 | 3.732 | 3.992 | 3.693 | 3.847 | 1,680,910 | +0.20(+5.56%) |
Aug 06, 2009 | 3.751 | 3.751 | 3.606 | 3.645 | 950,058 | -0.08(-2.07%) |
Aug 05, 2009 | 3.760 | 3.780 | 3.616 | 3.722 | 818,631 | -0.06(-1.53%) |
Aug 04, 2009 | 3.645 | 3.780 | 3.539 | 3.780 | 761,022 | +0.12(+3.16%) |