Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.220 | 3.250 | 3.000 | 3.230 | 441,380 | -0.02(-0.62%) |
Oct 29, 2009 | 3.150 | 3.450 | 3.100 | 3.250 | 267,312 | +0.13(+4.17%) |
Oct 28, 2009 | 3.500 | 3.560 | 3.100 | 3.120 | 291,233 | -0.39(-11.11%) |
Oct 27, 2009 | 3.700 | 3.910 | 3.410 | 3.510 | 465,590 | -0.15(-4.10%) |
Oct 26, 2009 | 3.700 | 3.890 | 3.650 | 3.660 | 286,705 | +0.02(+0.55%) |
Oct 23, 2009 | 4.020 | 4.190 | 3.640 | 3.640 | 651,974 | -0.36(-9.00%) |
Oct 22, 2009 | 3.980 | 4.200 | 3.960 | 4.000 | 89,002 | +0.02(+0.50%) |
Oct 21, 2009 | 4.060 | 4.200 | 3.950 | 3.980 | 90,559 | -0.08(-1.97%) |
Oct 20, 2009 | 4.080 | 4.310 | 4.050 | 4.060 | 48,587 | -0.17(-4.02%) |
Oct 19, 2009 | 4.070 | 4.230 | 4.060 | 4.230 | 65,669 | +0.19(+4.70%) |
Oct 16, 2009 | 4.130 | 4.210 | 4.040 | 4.040 | 118,707 | -0.13(-3.12%) |
Oct 15, 2009 | 4.190 | 4.330 | 4.160 | 4.170 | 111,468 | -0.05(-1.18%) |
Oct 14, 2009 | 4.200 | 4.280 | 4.130 | 4.220 | 75,730 | +0.11(+2.68%) |
Oct 13, 2009 | 4.140 | 4.237 | 4.050 | 4.110 | 118,536 | -0.03(-0.72%) |
Oct 12, 2009 | 4.220 | 4.250 | 4.100 | 4.140 | 118,347 | +0.00(+0.00%) |
Oct 09, 2009 | 3.980 | 4.140 | 3.980 | 4.140 | 112,359 | +0.15(+3.76%) |
Oct 08, 2009 | 4.100 | 4.140 | 3.990 | 3.990 | 117,145 | -0.06(-1.48%) |
Oct 07, 2009 | 4.050 | 4.220 | 3.950 | 4.050 | 98,367 | -0.01(-0.25%) |
Oct 06, 2009 | 4.200 | 4.280 | 4.020 | 4.060 | 148,816 | -0.09(-2.17%) |
Oct 05, 2009 | 3.680 | 4.240 | 3.680 | 4.150 | 168,332 | +0.48(+13.08%) |
Oct 02, 2009 | 3.810 | 3.960 | 3.640 | 3.670 | 283,918 | -0.26(-6.62%) |
Oct 01, 2009 | 4.120 | 4.200 | 3.920 | 3.930 | 156,332 | -0.23(-5.53%) |
Sep 30, 2009 | 4.370 | 4.400 | 4.110 | 4.160 | 280,484 | -0.22(-5.02%) |
Sep 29, 2009 | 4.460 | 4.500 | 4.340 | 4.380 | 122,366 | -0.06(-1.35%) |
Sep 28, 2009 | 4.500 | 4.550 | 4.280 | 4.440 | 143,492 | -0.01(-0.22%) |
Sep 25, 2009 | 4.270 | 4.450 | 4.180 | 4.450 | 133,428 | +0.15(+3.49%) |
Sep 24, 2009 | 4.330 | 4.490 | 4.110 | 4.300 | 131,558 | -0.02(-0.46%) |
Sep 23, 2009 | 4.410 | 4.540 | 4.320 | 4.320 | 103,501 | -0.07(-1.59%) |
Sep 22, 2009 | 4.560 | 4.570 | 4.360 | 4.390 | 141,832 | -0.11(-2.44%) |
Sep 21, 2009 | 4.560 | 4.614 | 4.350 | 4.500 | 168,489 | -0.14(-3.02%) |
Sep 18, 2009 | 4.500 | 4.670 | 4.390 | 4.640 | 386,096 | +0.16(+3.57%) |
Sep 17, 2009 | 4.420 | 4.500 | 4.300 | 4.480 | 569,903 | +0.07(+1.59%) |
Sep 16, 2009 | 4.500 | 4.500 | 4.340 | 4.410 | 199,609 | -0.07(-1.56%) |
Sep 15, 2009 | 4.510 | 4.570 | 4.260 | 4.480 | 80,678 | -0.05(-1.10%) |
Sep 14, 2009 | 4.430 | 4.530 | 4.190 | 4.530 | 96,332 | +0.05(+1.12%) |
Sep 11, 2009 | 4.520 | 4.520 | 4.320 | 4.480 | 99,442 | -0.02(-0.44%) |
Sep 10, 2009 | 4.230 | 4.510 | 4.020 | 4.500 | 211,756 | +0.17(+3.93%) |
Sep 09, 2009 | 4.280 | 4.370 | 4.200 | 4.330 | 91,410 | +0.10(+2.36%) |
Sep 08, 2009 | 4.300 | 4.300 | 4.170 | 4.230 | 130,242 | +0.00(+0.00%) |
Sep 04, 2009 | 4.230 | 4.260 | 4.130 | 4.230 | 104,292 | -0.01(-0.24%) |
Sep 03, 2009 | 4.500 | 4.500 | 3.930 | 4.240 | 215,691 | -0.22(-4.93%) |
Sep 02, 2009 | 4.230 | 4.560 | 4.160 | 4.460 | 178,452 | +0.23(+5.44%) |
Sep 01, 2009 | 4.440 | 4.750 | 4.230 | 4.230 | 204,281 | -0.27(-6.00%) |
Aug 31, 2009 | 4.310 | 4.850 | 4.250 | 4.500 | 412,293 | +0.12(+2.74%) |
Aug 28, 2009 | 4.570 | 4.570 | 4.200 | 4.380 | 182,108 | -0.12(-2.67%) |
Aug 27, 2009 | 4.640 | 4.640 | 4.350 | 4.500 | 231,213 | -0.16(-3.43%) |
Aug 26, 2009 | 4.610 | 4.760 | 4.420 | 4.660 | 188,570 | +0.06(+1.30%) |
Aug 25, 2009 | 5.050 | 5.480 | 4.500 | 4.600 | 396,690 | +0.16(+3.60%) |
Aug 24, 2009 | 4.150 | 4.490 | 4.150 | 4.440 | 166,842 | +0.32(+7.77%) |
Aug 21, 2009 | 4.040 | 4.200 | 3.750 | 4.120 | 163,028 | +0.17(+4.30%) |
Aug 20, 2009 | 3.860 | 4.020 | 3.860 | 3.950 | 58,710 | +0.07(+1.80%) |
Aug 19, 2009 | 3.790 | 4.030 | 3.760 | 3.880 | 79,790 | +0.01(+0.26%) |
Aug 18, 2009 | 3.620 | 4.040 | 3.620 | 3.870 | 92,941 | +0.33(+9.32%) |
Aug 17, 2009 | 4.110 | 4.220 | 3.510 | 3.540 | 165,485 | -0.65(-15.51%) |
Aug 14, 2009 | 4.590 | 4.590 | 4.110 | 4.190 | 80,519 | -0.40(-8.71%) |
Aug 13, 2009 | 4.660 | 4.660 | 4.500 | 4.590 | 34,232 | -0.02(-0.43%) |
Aug 12, 2009 | 4.580 | 4.710 | 4.550 | 4.610 | 82,150 | +0.05(+1.10%) |
Aug 11, 2009 | 4.540 | 4.660 | 4.410 | 4.560 | 84,899 | -0.03(-0.65%) |
Aug 10, 2009 | 4.510 | 4.750 | 4.453 | 4.590 | 112,591 | +0.01(+0.22%) |
Aug 07, 2009 | 4.570 | 4.690 | 4.290 | 4.580 | 237,741 | +0.12(+2.69%) |
Aug 06, 2009 | 4.530 | 4.740 | 4.318 | 4.460 | 119,951 | -0.07(-1.55%) |
Aug 05, 2009 | 4.800 | 4.810 | 4.440 | 4.530 | 128,746 | -0.30(-6.21%) |
Aug 04, 2009 | 4.700 | 4.830 | 4.430 | 4.830 | 101,242 | +0.08(+1.68%) |