Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.175 | 3.192 | 3.077 | 3.096 | 23,788,998 | -0.09(-2.93%) |
Oct 29, 2009 | 3.151 | 3.199 | 3.139 | 3.190 | 15,742,201 | +0.05(+1.68%) |
Oct 28, 2009 | 3.197 | 3.211 | 3.137 | 3.137 | 15,980,519 | -0.09(-2.82%) |
Oct 27, 2009 | 3.197 | 3.254 | 3.192 | 3.228 | 17,735,770 | +0.04(+1.13%) |
Oct 26, 2009 | 3.216 | 3.252 | 3.163 | 3.192 | 14,506,320 | -0.01(-0.30%) |
Oct 23, 2009 | 3.209 | 3.223 | 3.185 | 3.202 | 19,564,586 | -0.08(-2.41%) |
Oct 22, 2009 | 3.271 | 3.289 | 3.235 | 3.281 | 10,471,968 | +0.01(+0.29%) |
Oct 21, 2009 | 3.295 | 3.321 | 3.266 | 3.271 | 14,611,368 | -0.04(-1.09%) |
Oct 20, 2009 | 3.300 | 3.319 | 3.293 | 3.307 | 10,824,940 | -0.04(-1.29%) |
Oct 19, 2009 | 3.341 | 3.357 | 3.295 | 3.350 | 10,114,664 | +0.03(+0.94%) |
Oct 16, 2009 | 3.309 | 3.343 | 3.278 | 3.319 | 8,671,603 | -0.01(-0.22%) |
Oct 15, 2009 | 3.333 | 3.341 | 3.276 | 3.326 | 11,847,120 | +0.00(+0.00%) |
Oct 14, 2009 | 3.372 | 3.396 | 3.307 | 3.326 | 10,701,577 | -0.02(-0.64%) |
Oct 13, 2009 | 3.381 | 3.381 | 3.324 | 3.348 | 5,398,136 | -0.03(-0.78%) |
Oct 12, 2009 | 3.353 | 3.389 | 3.343 | 3.374 | 4,855,009 | +0.02(+0.72%) |
Oct 09, 2009 | 3.333 | 3.362 | 3.305 | 3.350 | 5,100,893 | +0.02(+0.58%) |
Oct 08, 2009 | 3.297 | 3.354 | 3.295 | 3.331 | 8,393,163 | +0.04(+1.09%) |
Oct 07, 2009 | 3.269 | 3.295 | 3.257 | 3.295 | 10,239,292 | +0.01(+0.37%) |
Oct 06, 2009 | 3.307 | 3.307 | 3.264 | 3.283 | 8,178,246 | +0.01(+0.29%) |
Oct 05, 2009 | 3.233 | 3.276 | 3.204 | 3.274 | 10,591,334 | +0.05(+1.56%) |
Oct 02, 2009 | 3.242 | 3.250 | 3.199 | 3.223 | 7,647,696 | -0.03(-1.03%) |
Oct 01, 2009 | 3.326 | 3.341 | 3.240 | 3.257 | 11,304,539 | -0.07(-2.16%) |
Sep 30, 2009 | 3.345 | 3.345 | 3.283 | 3.329 | 13,114,126 | -0.00(-0.14%) |
Sep 29, 2009 | 3.309 | 3.361 | 3.300 | 3.333 | 10,465,600 | +0.03(+0.80%) |
Sep 28, 2009 | 3.283 | 3.331 | 3.274 | 3.307 | 6,588,954 | +0.03(+0.88%) |
Sep 25, 2009 | 3.257 | 3.307 | 3.257 | 3.278 | 18,249,700 | +0.01(+0.22%) |
Sep 24, 2009 | 3.276 | 3.300 | 3.266 | 3.271 | 9,557,959 | +0.01(+0.22%) |
Sep 23, 2009 | 3.228 | 3.321 | 3.228 | 3.264 | 12,593,629 | +0.03(+1.04%) |
Sep 22, 2009 | 3.247 | 3.264 | 3.217 | 3.230 | 8,475,102 | +0.00(+0.07%) |
Sep 21, 2009 | 3.218 | 3.266 | 3.199 | 3.228 | 7,166,871 | -0.00(-0.07%) |
Sep 18, 2009 | 3.257 | 3.276 | 3.214 | 3.230 | 9,165,790 | -0.01(-0.44%) |
Sep 17, 2009 | 3.281 | 3.295 | 3.238 | 3.245 | 6,784,508 | -0.02(-0.52%) |
Sep 16, 2009 | 3.269 | 3.300 | 3.240 | 3.262 | 8,144,170 | +0.01(+0.30%) |
Sep 15, 2009 | 3.204 | 3.257 | 3.166 | 3.252 | 8,162,510 | +0.07(+2.18%) |
Sep 14, 2009 | 3.151 | 3.185 | 3.137 | 3.182 | 8,402,723 | +0.04(+1.14%) |
Sep 11, 2009 | 3.214 | 3.226 | 3.147 | 3.147 | 14,933,570 | -0.06(-1.79%) |
Sep 10, 2009 | 3.180 | 3.218 | 3.156 | 3.204 | 8,477,280 | +0.02(+0.53%) |
Sep 09, 2009 | 3.163 | 3.197 | 3.154 | 3.187 | 7,187,877 | +0.02(+0.68%) |
Sep 08, 2009 | 3.182 | 3.185 | 3.137 | 3.166 | 5,876,892 | +0.01(+0.30%) |
Sep 04, 2009 | 3.154 | 3.166 | 3.125 | 3.156 | 5,056,568 | +0.01(+0.38%) |
Sep 03, 2009 | 3.132 | 3.151 | 3.103 | 3.144 | 9,045,140 | +0.03(+0.92%) |
Sep 02, 2009 | 3.132 | 3.151 | 3.099 | 3.115 | 9,292,191 | -0.04(-1.14%) |
Sep 01, 2009 | 3.149 | 3.185 | 3.135 | 3.151 | 12,735,691 | -0.01(-0.45%) |
Aug 31, 2009 | 3.197 | 3.204 | 3.156 | 3.166 | 8,302,515 | -0.06(-1.71%) |
Aug 28, 2009 | 3.242 | 3.257 | 3.182 | 3.221 | 9,680,024 | -0.01(-0.30%) |
Aug 27, 2009 | 3.238 | 3.262 | 3.202 | 3.230 | 5,835,343 | -0.02(-0.59%) |
Aug 26, 2009 | 3.235 | 3.266 | 3.199 | 3.250 | 10,235,156 | -0.01(-0.44%) |
Aug 25, 2009 | 3.276 | 3.302 | 3.254 | 3.264 | 9,834,843 | +0.01(+0.29%) |
Aug 24, 2009 | 3.278 | 3.278 | 3.223 | 3.254 | 6,889,761 | +0.00(+0.07%) |
Aug 21, 2009 | 3.206 | 3.254 | 3.170 | 3.252 | 10,969,439 | +0.09(+2.88%) |
Aug 20, 2009 | 3.144 | 3.168 | 3.123 | 3.161 | 12,564,006 | +0.02(+0.69%) |
Aug 19, 2009 | 3.084 | 3.163 | 3.084 | 3.139 | 9,643,833 | +0.04(+1.16%) |
Aug 18, 2009 | 3.091 | 3.111 | 3.067 | 3.103 | 6,312,876 | +0.01(+0.39%) |
Aug 17, 2009 | 3.113 | 3.115 | 3.075 | 3.091 | 9,560,621 | -0.05(-1.53%) |
Aug 14, 2009 | 3.158 | 3.197 | 3.111 | 3.139 | 10,419,223 | -0.03(-0.91%) |
Aug 13, 2009 | 3.163 | 3.170 | 3.127 | 3.168 | 11,444,903 | +0.02(+0.53%) |
Aug 12, 2009 | 3.173 | 3.196 | 3.135 | 3.151 | 25,921,546 | -0.02(-0.68%) |
Aug 11, 2009 | 3.168 | 3.185 | 3.147 | 3.173 | 8,855,298 | +0.00(+0.00%) |
Aug 10, 2009 | 3.139 | 3.180 | 3.123 | 3.173 | 9,610,959 | +0.04(+1.15%) |
Aug 07, 2009 | 3.101 | 3.156 | 3.072 | 3.137 | 9,062,979 | +0.07(+2.27%) |
Aug 06, 2009 | 3.106 | 3.127 | 3.065 | 3.067 | 15,496,893 | -0.04(-1.31%) |
Aug 05, 2009 | 3.206 | 3.209 | 3.091 | 3.108 | 16,216,580 | -0.09(-2.85%) |
Aug 04, 2009 | 3.190 | 3.199 | 3.079 | 3.199 | 16,935,648 | +0.06(+1.83%) |