Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.737 | 3.791 | 3.699 | 3.725 | 774,340 | -0.06(-1.46%) |
Oct 29, 2009 | 3.837 | 3.842 | 3.744 | 3.780 | 640,751 | -0.02(-0.50%) |
Oct 28, 2009 | 3.856 | 3.856 | 3.729 | 3.799 | 1,096,646 | -0.03(-0.90%) |
Oct 27, 2009 | 3.846 | 3.884 | 3.816 | 3.834 | 420,110 | +0.01(+0.32%) |
Oct 26, 2009 | 3.897 | 3.978 | 3.810 | 3.822 | 960,885 | -0.08(-2.03%) |
Oct 23, 2009 | 3.868 | 3.975 | 3.825 | 3.901 | 804,267 | -0.08(-2.03%) |
Oct 22, 2009 | 3.951 | 4.044 | 3.853 | 3.982 | 1,151,361 | +0.01(+0.35%) |
Oct 21, 2009 | 4.035 | 4.097 | 3.961 | 3.968 | 1,525,879 | -0.09(-2.33%) |
Oct 20, 2009 | 4.056 | 4.113 | 4.049 | 4.063 | 452,975 | -0.02(-0.59%) |
Oct 19, 2009 | 4.056 | 4.195 | 4.045 | 4.087 | 1,153,451 | +0.06(+1.50%) |
Oct 16, 2009 | 3.961 | 4.040 | 3.927 | 4.027 | 682,023 | +0.05(+1.30%) |
Oct 15, 2009 | 3.882 | 4.047 | 3.882 | 3.975 | 1,645,928 | +0.06(+1.58%) |
Oct 14, 2009 | 3.873 | 3.930 | 3.825 | 3.913 | 708,710 | +0.06(+1.61%) |
Oct 13, 2009 | 3.765 | 3.856 | 3.765 | 3.851 | 1,085,393 | +0.07(+1.87%) |
Oct 12, 2009 | 3.772 | 3.796 | 3.727 | 3.780 | 370,465 | +0.05(+1.34%) |
Oct 09, 2009 | 3.744 | 3.787 | 3.653 | 3.730 | 755,934 | -0.03(-0.73%) |
Oct 08, 2009 | 3.820 | 3.820 | 3.725 | 3.758 | 1,198,068 | -0.02(-0.64%) |
Oct 07, 2009 | 3.785 | 3.801 | 3.732 | 3.782 | 703,083 | -0.03(-0.77%) |
Oct 06, 2009 | 3.784 | 3.863 | 3.708 | 3.811 | 763,494 | +0.06(+1.65%) |
Oct 05, 2009 | 3.744 | 3.779 | 3.701 | 3.749 | 426,509 | +0.02(+0.46%) |
Oct 02, 2009 | 3.725 | 3.823 | 3.713 | 3.732 | 358,718 | -0.03(-0.78%) |
Oct 01, 2009 | 3.758 | 3.837 | 3.739 | 3.761 | 1,262,787 | -0.01(-0.37%) |
Sep 30, 2009 | 3.779 | 3.866 | 3.730 | 3.775 | 3,783,265 | -0.01(-0.23%) |
Sep 29, 2009 | 3.789 | 3.789 | 3.744 | 3.784 | 1,100,653 | -0.00(-0.05%) |
Sep 28, 2009 | 3.779 | 3.811 | 3.727 | 3.785 | 630,659 | +0.04(+0.96%) |
Sep 25, 2009 | 3.729 | 3.804 | 3.703 | 3.749 | 765,032 | +0.00(+0.00%) |
Sep 24, 2009 | 3.692 | 3.810 | 3.692 | 3.749 | 872,981 | +0.06(+1.63%) |
Sep 23, 2009 | 3.806 | 3.856 | 3.689 | 3.689 | 985,040 | -0.09(-2.41%) |
Sep 22, 2009 | 3.703 | 3.853 | 3.624 | 3.780 | 1,848,115 | +0.17(+4.77%) |
Sep 21, 2009 | 3.660 | 3.660 | 3.556 | 3.608 | 827,284 | -0.10(-2.69%) |
Sep 18, 2009 | 3.568 | 3.749 | 3.556 | 3.708 | 4,354,390 | +0.14(+4.01%) |
Sep 17, 2009 | 3.568 | 3.591 | 3.477 | 3.565 | 1,910,622 | +0.02(+0.44%) |
Sep 16, 2009 | 3.505 | 3.615 | 3.479 | 3.549 | 13,855,657 | +0.07(+1.98%) |
Sep 15, 2009 | 3.470 | 3.543 | 3.410 | 3.481 | 522,577 | +0.00(+0.05%) |
Sep 14, 2009 | 3.472 | 3.598 | 3.444 | 3.479 | 405,089 | -0.05(-1.37%) |
Sep 11, 2009 | 3.513 | 3.567 | 3.478 | 3.527 | 395,340 | -0.06(-1.73%) |
Sep 10, 2009 | 3.565 | 3.615 | 3.484 | 3.589 | 202,199 | +0.01(+0.29%) |
Sep 09, 2009 | 3.463 | 3.632 | 3.455 | 3.579 | 154,527 | +0.06(+1.81%) |
Sep 08, 2009 | 3.500 | 3.543 | 3.432 | 3.515 | 228,537 | +0.04(+1.09%) |
Sep 04, 2009 | 3.434 | 3.493 | 3.393 | 3.477 | 241,805 | -0.03(-0.98%) |
Sep 03, 2009 | 3.498 | 3.520 | 3.384 | 3.512 | 248,453 | +0.03(+0.89%) |
Sep 02, 2009 | 3.386 | 3.536 | 3.369 | 3.481 | 903,459 | +0.09(+2.75%) |
Sep 01, 2009 | 3.446 | 3.549 | 3.369 | 3.388 | 825,803 | -0.10(-2.86%) |
Aug 31, 2009 | 3.541 | 3.574 | 3.413 | 3.487 | 954,515 | -0.09(-2.64%) |
Aug 28, 2009 | 3.663 | 3.690 | 3.475 | 3.582 | 495,031 | -0.06(-1.70%) |
Aug 27, 2009 | 3.703 | 3.703 | 3.562 | 3.644 | 420,940 | -0.05(-1.26%) |
Aug 26, 2009 | 3.677 | 3.770 | 3.642 | 3.691 | 172,324 | -0.00(-0.05%) |
Aug 25, 2009 | 3.732 | 3.781 | 3.661 | 3.692 | 189,424 | -0.03(-0.74%) |
Aug 24, 2009 | 3.803 | 3.822 | 3.699 | 3.720 | 226,952 | -0.06(-1.64%) |
Aug 21, 2009 | 3.713 | 3.842 | 3.629 | 3.782 | 530,230 | +0.11(+3.05%) |
Aug 20, 2009 | 3.618 | 3.697 | 3.586 | 3.670 | 239,836 | +0.03(+0.90%) |
Aug 19, 2009 | 3.479 | 3.677 | 3.479 | 3.637 | 117,621 | +0.07(+1.93%) |
Aug 18, 2009 | 3.551 | 3.625 | 3.517 | 3.568 | 180,988 | +0.03(+0.73%) |
Aug 17, 2009 | 3.534 | 3.558 | 3.460 | 3.543 | 224,374 | -0.04(-1.25%) |
Aug 14, 2009 | 3.727 | 3.766 | 3.500 | 3.587 | 713,587 | -0.15(-3.96%) |
Aug 13, 2009 | 3.773 | 3.773 | 3.656 | 3.735 | 343,877 | -0.01(-0.23%) |
Aug 12, 2009 | 3.661 | 3.832 | 3.602 | 3.744 | 265,838 | +0.08(+2.16%) |
Aug 11, 2009 | 3.770 | 3.791 | 3.641 | 3.665 | 128,282 | -0.16(-4.23%) |
Aug 10, 2009 | 3.766 | 3.863 | 3.742 | 3.827 | 270,547 | +0.03(+0.68%) |
Aug 07, 2009 | 3.748 | 3.915 | 3.672 | 3.801 | 390,787 | +0.12(+3.18%) |
Aug 06, 2009 | 3.655 | 3.703 | 3.613 | 3.684 | 428,936 | +0.06(+1.57%) |
Aug 05, 2009 | 3.748 | 3.748 | 3.594 | 3.627 | 266,163 | -0.15(-4.05%) |
Aug 04, 2009 | 3.729 | 3.784 | 3.703 | 3.780 | 377,862 | +0.04(+1.01%) |