Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.311 | 3.311 | 3.230 | 3.239 | 186,739 | -0.06(-1.90%) |
Oct 29, 2009 | 3.252 | 3.320 | 3.252 | 3.302 | 100,786 | +0.07(+2.07%) |
Oct 28, 2009 | 3.279 | 3.324 | 3.221 | 3.235 | 240,425 | -0.06(-1.90%) |
Oct 27, 2009 | 3.279 | 3.311 | 3.279 | 3.297 | 224,884 | -0.00(-0.14%) |
Oct 26, 2009 | 3.306 | 3.351 | 3.275 | 3.302 | 401,044 | -0.02(-0.54%) |
Oct 23, 2009 | 3.315 | 3.324 | 3.288 | 3.320 | 307,263 | -0.05(-1.59%) |
Oct 22, 2009 | 3.364 | 3.382 | 3.275 | 3.373 | 779,848 | +0.00(+0.00%) |
Oct 21, 2009 | 3.391 | 3.414 | 3.355 | 3.373 | 484,595 | -0.03(-0.79%) |
Oct 20, 2009 | 3.405 | 3.414 | 3.387 | 3.400 | 321,980 | -0.03(-0.78%) |
Oct 19, 2009 | 3.382 | 3.440 | 3.382 | 3.427 | 208,350 | +0.04(+1.06%) |
Oct 16, 2009 | 3.378 | 3.405 | 3.360 | 3.391 | 265,498 | -0.04(-1.17%) |
Oct 15, 2009 | 3.400 | 3.463 | 3.391 | 3.431 | 453,787 | -0.07(-2.04%) |
Oct 14, 2009 | 3.499 | 3.516 | 3.445 | 3.503 | 328,131 | +0.01(+0.26%) |
Oct 13, 2009 | 3.467 | 3.499 | 3.440 | 3.494 | 182,450 | +0.01(+0.39%) |
Oct 12, 2009 | 3.490 | 3.494 | 3.458 | 3.481 | 182,392 | +0.01(+0.39%) |
Oct 09, 2009 | 3.449 | 3.503 | 3.449 | 3.467 | 223,576 | -0.00(-0.13%) |
Oct 08, 2009 | 3.449 | 3.507 | 3.440 | 3.472 | 174,160 | +0.03(+0.91%) |
Oct 07, 2009 | 3.463 | 3.472 | 3.427 | 3.440 | 317,824 | +0.00(+0.13%) |
Oct 06, 2009 | 3.422 | 3.481 | 3.409 | 3.436 | 242,714 | +0.01(+0.39%) |
Oct 05, 2009 | 3.436 | 3.449 | 3.414 | 3.422 | 149,471 | +0.02(+0.66%) |
Oct 02, 2009 | 3.382 | 3.432 | 3.364 | 3.400 | 331,086 | -0.04(-1.30%) |
Oct 01, 2009 | 3.548 | 3.549 | 3.440 | 3.445 | 710,201 | -0.09(-2.65%) |
Sep 30, 2009 | 3.557 | 3.561 | 3.507 | 3.539 | 209,353 | +0.00(+0.13%) |
Sep 29, 2009 | 3.606 | 3.610 | 3.525 | 3.534 | 263,980 | -0.11(-3.07%) |
Sep 28, 2009 | 3.597 | 3.646 | 3.597 | 3.646 | 283,547 | +0.04(+1.12%) |
Sep 25, 2009 | 3.566 | 3.615 | 3.543 | 3.606 | 336,594 | +0.04(+1.26%) |
Sep 24, 2009 | 3.606 | 3.612 | 3.530 | 3.561 | 350,888 | -0.06(-1.61%) |
Sep 23, 2009 | 3.633 | 3.642 | 3.606 | 3.619 | 210,203 | -0.03(-0.74%) |
Sep 22, 2009 | 3.601 | 3.646 | 3.601 | 3.646 | 116,768 | +0.06(+1.75%) |
Sep 21, 2009 | 3.606 | 3.606 | 3.557 | 3.584 | 338,842 | -0.05(-1.35%) |
Sep 18, 2009 | 3.588 | 3.637 | 3.575 | 3.633 | 131,987 | +0.04(+1.25%) |
Sep 17, 2009 | 3.633 | 3.677 | 3.584 | 3.588 | 249,116 | -0.06(-1.67%) |
Sep 16, 2009 | 3.637 | 3.677 | 3.628 | 3.649 | 226,160 | -0.02(-0.53%) |
Sep 15, 2009 | 3.660 | 3.673 | 3.642 | 3.669 | 163,940 | -0.01(-0.24%) |
Sep 14, 2009 | 3.686 | 3.687 | 3.637 | 3.677 | 241,791 | +0.00(+0.00%) |
Sep 11, 2009 | 3.651 | 3.749 | 3.651 | 3.677 | 198,474 | +0.01(+0.26%) |
Sep 10, 2009 | 3.651 | 3.673 | 3.606 | 3.668 | 222,523 | +0.05(+1.47%) |
Sep 09, 2009 | 3.615 | 3.624 | 3.597 | 3.615 | 391,920 | +0.00(+0.00%) |
Sep 08, 2009 | 3.592 | 3.624 | 3.579 | 3.615 | 409,981 | +0.08(+2.15%) |
Sep 04, 2009 | 3.516 | 3.570 | 3.463 | 3.539 | 212,936 | -0.01(-0.38%) |
Sep 03, 2009 | 3.543 | 3.570 | 3.499 | 3.552 | 272,020 | -0.02(-0.50%) |
Sep 02, 2009 | 3.525 | 3.579 | 3.525 | 3.570 | 90,493 | +0.04(+1.14%) |
Sep 01, 2009 | 3.575 | 3.601 | 3.490 | 3.530 | 361,568 | -0.03(-0.75%) |
Aug 31, 2009 | 3.530 | 3.610 | 3.481 | 3.557 | 239,723 | +0.00(+0.00%) |
Aug 28, 2009 | 3.530 | 3.566 | 3.490 | 3.557 | 186,923 | +0.01(+0.38%) |
Aug 27, 2009 | 3.557 | 3.561 | 3.499 | 3.543 | 142,111 | +0.01(+0.25%) |
Aug 26, 2009 | 3.521 | 3.534 | 3.472 | 3.534 | 202,198 | +0.02(+0.64%) |
Aug 25, 2009 | 3.481 | 3.557 | 3.476 | 3.512 | 327,921 | +0.03(+0.77%) |
Aug 24, 2009 | 3.548 | 3.597 | 3.476 | 3.485 | 538,146 | -0.06(-1.76%) |
Aug 21, 2009 | 3.499 | 3.575 | 3.499 | 3.548 | 233,364 | +0.03(+0.89%) |
Aug 20, 2009 | 3.494 | 3.543 | 3.494 | 3.516 | 146,309 | +0.02(+0.64%) |
Aug 19, 2009 | 3.378 | 3.509 | 3.378 | 3.494 | 283,046 | +0.05(+1.43%) |
Aug 18, 2009 | 3.382 | 3.454 | 3.369 | 3.445 | 164,883 | +0.07(+2.12%) |
Aug 17, 2009 | 3.378 | 3.382 | 3.364 | 3.373 | 368,687 | -0.11(-3.08%) |
Aug 14, 2009 | 3.499 | 3.525 | 3.436 | 3.481 | 210,770 | +0.00(+0.00%) |
Aug 13, 2009 | 3.476 | 3.499 | 3.454 | 3.481 | 137,944 | +0.03(+0.91%) |
Aug 12, 2009 | 3.431 | 3.449 | 3.387 | 3.449 | 160,855 | +0.03(+0.92%) |
Aug 11, 2009 | 3.400 | 3.422 | 3.387 | 3.418 | 153,193 | -0.00(-0.13%) |
Aug 10, 2009 | 3.418 | 3.436 | 3.409 | 3.422 | 139,804 | -0.02(-0.52%) |
Aug 07, 2009 | 3.414 | 3.454 | 3.414 | 3.440 | 418,530 | +0.01(+0.26%) |
Aug 06, 2009 | 3.472 | 3.484 | 3.409 | 3.431 | 255,430 | -0.04(-1.16%) |
Aug 05, 2009 | 3.485 | 3.485 | 3.422 | 3.472 | 131,176 | -0.04(-1.15%) |
Aug 04, 2009 | 3.543 | 3.552 | 3.507 | 3.512 | 123,134 | -0.07(-1.87%) |