Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.702 | 3.721 | 3.454 | 3.502 | 1,838,110 | -0.18(-4.92%) |
Oct 29, 2009 | 3.750 | 3.798 | 3.683 | 3.683 | 87,971 | -0.02(-0.52%) |
Oct 28, 2009 | 3.788 | 3.817 | 3.683 | 3.702 | 163,107 | -0.11(-3.00%) |
Oct 27, 2009 | 3.855 | 3.912 | 3.731 | 3.817 | 171,332 | -0.01(-0.25%) |
Oct 26, 2009 | 4.046 | 4.127 | 3.779 | 3.826 | 239,166 | -0.23(-5.65%) |
Oct 23, 2009 | 4.113 | 4.188 | 3.970 | 4.055 | 200,587 | -0.05(-1.16%) |
Oct 22, 2009 | 4.103 | 4.151 | 4.036 | 4.103 | 689,036 | +0.03(+0.70%) |
Oct 21, 2009 | 3.674 | 4.485 | 3.636 | 4.074 | 552,874 | +0.24(+6.22%) |
Oct 20, 2009 | 3.798 | 3.884 | 3.769 | 3.836 | 149,284 | -0.09(-2.19%) |
Oct 19, 2009 | 4.246 | 4.265 | 3.817 | 3.922 | 211,579 | -0.32(-7.64%) |
Oct 16, 2009 | 4.447 | 4.466 | 4.246 | 4.246 | 98,595 | -0.23(-5.12%) |
Oct 15, 2009 | 4.542 | 4.561 | 4.418 | 4.475 | 74,629 | -0.11(-2.49%) |
Oct 14, 2009 | 4.580 | 4.590 | 4.485 | 4.590 | 80,345 | +0.06(+1.26%) |
Oct 13, 2009 | 4.552 | 4.599 | 4.374 | 4.532 | 91,416 | -0.05(-1.04%) |
Oct 12, 2009 | 4.647 | 4.733 | 4.580 | 4.580 | 86,484 | +0.02(+0.42%) |
Oct 09, 2009 | 4.494 | 4.618 | 4.466 | 4.561 | 78,954 | +0.05(+1.06%) |
Oct 08, 2009 | 4.418 | 4.532 | 4.351 | 4.513 | 98,504 | +0.10(+2.16%) |
Oct 07, 2009 | 4.256 | 4.513 | 4.132 | 4.418 | 122,594 | +0.10(+2.43%) |
Oct 06, 2009 | 4.160 | 4.370 | 4.074 | 4.313 | 118,162 | +0.16(+3.91%) |
Oct 05, 2009 | 4.065 | 4.160 | 4.017 | 4.151 | 110,833 | +0.10(+2.35%) |
Oct 02, 2009 | 3.960 | 4.065 | 3.931 | 4.055 | 63,913 | +0.11(+2.91%) |
Oct 01, 2009 | 4.074 | 4.199 | 3.941 | 3.941 | 152,202 | -0.14(-3.50%) |
Sep 30, 2009 | 4.208 | 4.275 | 4.056 | 4.084 | 95,502 | -0.10(-2.51%) |
Sep 29, 2009 | 4.199 | 4.265 | 4.170 | 4.189 | 67,001 | -0.01(-0.23%) |
Sep 28, 2009 | 4.055 | 4.246 | 4.055 | 4.199 | 121,935 | +0.10(+2.56%) |
Sep 25, 2009 | 4.008 | 4.094 | 3.893 | 4.094 | 114,247 | +0.06(+1.42%) |
Sep 24, 2009 | 4.008 | 4.063 | 3.922 | 4.036 | 144,986 | +0.03(+0.71%) |
Sep 23, 2009 | 4.027 | 4.094 | 3.970 | 4.008 | 101,595 | -0.02(-0.47%) |
Sep 22, 2009 | 4.084 | 4.094 | 4.008 | 4.027 | 100,163 | -0.05(-1.17%) |
Sep 21, 2009 | 4.008 | 4.084 | 3.960 | 4.074 | 128,587 | +0.09(+2.15%) |
Sep 18, 2009 | 3.950 | 3.989 | 3.769 | 3.989 | 174,857 | +0.05(+1.21%) |
Sep 17, 2009 | 3.941 | 3.960 | 3.874 | 3.941 | 106,086 | +0.01(+0.24%) |
Sep 16, 2009 | 3.950 | 3.960 | 3.884 | 3.931 | 112,943 | -0.04(-0.96%) |
Sep 15, 2009 | 3.636 | 4.017 | 3.597 | 3.970 | 310,246 | +0.33(+9.19%) |
Sep 14, 2009 | 3.626 | 3.683 | 3.588 | 3.636 | 119,991 | +0.04(+1.06%) |
Sep 11, 2009 | 3.674 | 3.721 | 3.578 | 3.597 | 121,584 | -0.09(-2.33%) |
Sep 10, 2009 | 3.616 | 3.721 | 3.588 | 3.683 | 164,411 | +0.05(+1.31%) |
Sep 09, 2009 | 3.521 | 3.664 | 3.492 | 3.636 | 122,672 | +0.13(+3.81%) |
Sep 08, 2009 | 3.674 | 3.702 | 3.416 | 3.502 | 154,779 | -0.15(-4.18%) |
Sep 04, 2009 | 3.569 | 3.674 | 3.445 | 3.655 | 133,733 | +0.06(+1.59%) |
Sep 03, 2009 | 3.588 | 3.607 | 3.368 | 3.597 | 202,750 | -0.05(-1.31%) |
Sep 02, 2009 | 3.302 | 3.683 | 3.254 | 3.645 | 673,763 | +0.31(+9.14%) |
Sep 01, 2009 | 3.607 | 3.731 | 3.321 | 3.340 | 503,335 | -0.29(-7.89%) |
Aug 31, 2009 | 3.979 | 4.036 | 3.607 | 3.626 | 543,283 | -0.39(-9.74%) |
Aug 28, 2009 | 4.036 | 4.055 | 3.989 | 4.017 | 107,819 | +0.00(+0.00%) |
Aug 27, 2009 | 4.084 | 4.084 | 3.993 | 4.017 | 117,644 | -0.02(-0.47%) |
Aug 26, 2009 | 3.970 | 4.036 | 3.950 | 4.036 | 107,277 | +0.05(+1.20%) |
Aug 25, 2009 | 4.055 | 4.055 | 3.960 | 3.989 | 143,458 | -0.04(-0.95%) |
Aug 24, 2009 | 3.970 | 4.027 | 3.970 | 4.027 | 190,388 | +0.06(+1.44%) |
Aug 21, 2009 | 4.189 | 4.189 | 3.855 | 3.970 | 368,885 | -0.18(-4.37%) |
Aug 20, 2009 | 4.132 | 4.151 | 4.027 | 4.151 | 154,779 | +0.02(+0.46%) |
Aug 19, 2009 | 4.008 | 4.160 | 3.903 | 4.132 | 135,725 | +0.10(+2.36%) |
Aug 18, 2009 | 3.922 | 4.084 | 3.912 | 4.036 | 180,299 | +0.12(+3.17%) |
Aug 17, 2009 | 4.036 | 4.046 | 3.865 | 3.912 | 249,573 | -0.13(-3.30%) |
Aug 14, 2009 | 4.237 | 4.246 | 4.036 | 4.046 | 164,812 | -0.21(-4.93%) |
Aug 13, 2009 | 4.141 | 4.332 | 4.141 | 4.256 | 94,697 | +0.10(+2.53%) |
Aug 12, 2009 | 4.036 | 4.237 | 4.036 | 4.151 | 128,930 | +0.11(+2.84%) |
Aug 11, 2009 | 4.199 | 4.236 | 4.017 | 4.036 | 146,285 | -0.18(-4.30%) |
Aug 10, 2009 | 4.055 | 4.313 | 4.055 | 4.218 | 92,198 | +0.11(+2.79%) |
Aug 07, 2009 | 4.113 | 4.323 | 4.017 | 4.103 | 236,171 | +0.04(+0.94%) |
Aug 06, 2009 | 4.132 | 4.170 | 3.922 | 4.065 | 147,028 | -0.06(-1.39%) |
Aug 05, 2009 | 4.189 | 4.275 | 3.989 | 4.122 | 101,544 | -0.08(-1.82%) |
Aug 04, 2009 | 3.989 | 4.275 | 3.960 | 4.199 | 148,296 | +0.16(+4.02%) |