Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.984 | 3.025 | 2.946 | 2.963 | 834,951 | -0.04(-1.26%) |
Oct 29, 2009 | 3.056 | 3.056 | 2.953 | 3.001 | 1,208,032 | -0.01(-0.46%) |
Oct 28, 2009 | 3.077 | 3.077 | 3.005 | 3.015 | 1,172,751 | -0.04(-1.46%) |
Oct 27, 2009 | 3.063 | 3.074 | 3.046 | 3.060 | 893,206 | -0.00(-0.11%) |
Oct 26, 2009 | 3.080 | 3.091 | 3.063 | 3.063 | 953,332 | -0.01(-0.45%) |
Oct 23, 2009 | 3.077 | 3.091 | 3.074 | 3.077 | 736,969 | +0.01(+0.22%) |
Oct 22, 2009 | 3.060 | 3.080 | 3.046 | 3.070 | 881,561 | -0.01(-0.38%) |
Oct 21, 2009 | 3.084 | 3.094 | 3.067 | 3.082 | 804,542 | +0.01(+0.17%) |
Oct 20, 2009 | 3.046 | 3.084 | 3.046 | 3.077 | 869,340 | +0.01(+0.22%) |
Oct 19, 2009 | 3.053 | 3.087 | 3.049 | 3.070 | 645,821 | -0.01(-0.22%) |
Oct 16, 2009 | 3.039 | 3.080 | 3.039 | 3.077 | 632,325 | +0.02(+0.68%) |
Oct 15, 2009 | 3.053 | 3.074 | 3.036 | 3.056 | 546,524 | -0.01(-0.45%) |
Oct 14, 2009 | 3.060 | 3.077 | 3.043 | 3.070 | 1,195,608 | +0.02(+0.79%) |
Oct 13, 2009 | 3.074 | 3.074 | 3.018 | 3.046 | 993,297 | -0.01(-0.34%) |
Oct 12, 2009 | 3.045 | 3.056 | 3.022 | 3.056 | 659,715 | +0.02(+0.79%) |
Oct 09, 2009 | 3.049 | 3.063 | 3.029 | 3.032 | 676,047 | -0.03(-1.01%) |
Oct 08, 2009 | 3.063 | 3.080 | 3.043 | 3.063 | 832,798 | -0.02(-0.56%) |
Oct 07, 2009 | 3.067 | 3.080 | 3.043 | 3.080 | 750,863 | +0.00(+0.11%) |
Oct 06, 2009 | 3.046 | 3.077 | 3.032 | 3.077 | 660,721 | +0.01(+0.45%) |
Oct 05, 2009 | 3.025 | 3.063 | 3.018 | 3.063 | 706,287 | +0.03(+1.14%) |
Oct 02, 2009 | 3.012 | 3.046 | 2.994 | 3.029 | 503,374 | +0.02(+0.57%) |
Oct 01, 2009 | 3.053 | 3.067 | 3.012 | 3.012 | 544,737 | -0.06(-1.95%) |
Sep 30, 2009 | 3.060 | 3.077 | 3.033 | 3.071 | 667,366 | -0.01(-0.18%) |
Sep 29, 2009 | 3.070 | 3.077 | 3.046 | 3.077 | 675,144 | +0.00(+0.11%) |
Sep 28, 2009 | 3.077 | 3.091 | 3.046 | 3.074 | 440,273 | -0.00(-0.14%) |
Sep 25, 2009 | 3.046 | 3.090 | 3.036 | 3.078 | 602,294 | +0.04(+1.16%) |
Sep 24, 2009 | 3.080 | 3.098 | 3.039 | 3.043 | 709,527 | -0.04(-1.23%) |
Sep 23, 2009 | 3.094 | 3.125 | 3.074 | 3.080 | 973,069 | -0.00(-0.11%) |
Sep 22, 2009 | 3.067 | 3.084 | 3.036 | 3.084 | 860,211 | +0.01(+0.24%) |
Sep 21, 2009 | 3.032 | 3.080 | 3.032 | 3.076 | 722,773 | +0.03(+0.88%) |
Sep 18, 2009 | 3.029 | 3.056 | 3.025 | 3.049 | 472,289 | +0.01(+0.34%) |
Sep 17, 2009 | 3.012 | 3.043 | 3.012 | 3.039 | 578,987 | +0.01(+0.45%) |
Sep 16, 2009 | 3.001 | 3.036 | 3.001 | 3.025 | 714,591 | +0.03(+0.92%) |
Sep 15, 2009 | 3.025 | 3.029 | 2.991 | 2.998 | 836,799 | -0.01(-0.23%) |
Sep 14, 2009 | 3.043 | 3.043 | 2.991 | 3.005 | 761,396 | -0.02(-0.57%) |
Sep 11, 2009 | 3.032 | 3.053 | 2.981 | 3.022 | 911,911 | -0.02(-0.68%) |
Sep 10, 2009 | 3.008 | 3.046 | 2.987 | 3.043 | 835,567 | +0.05(+1.73%) |
Sep 09, 2009 | 2.929 | 2.991 | 2.901 | 2.991 | 984,743 | +0.06(+1.88%) |
Sep 08, 2009 | 2.891 | 2.939 | 2.890 | 2.936 | 798,176 | +0.06(+1.91%) |
Sep 04, 2009 | 2.839 | 2.891 | 2.833 | 2.881 | 819,055 | +0.02(+0.84%) |
Sep 03, 2009 | 2.950 | 2.953 | 2.791 | 2.857 | 2,168,922 | -0.09(-3.15%) |
Sep 02, 2009 | 2.981 | 3.001 | 2.950 | 2.950 | 782,521 | -0.03(-1.04%) |
Sep 01, 2009 | 3.036 | 3.039 | 2.981 | 2.981 | 806,358 | -0.07(-2.26%) |
Aug 31, 2009 | 3.029 | 3.053 | 2.981 | 3.049 | 995,060 | +0.04(+1.26%) |
Aug 28, 2009 | 3.091 | 3.091 | 3.005 | 3.012 | 1,083,646 | -0.04(-1.24%) |
Aug 27, 2009 | 3.067 | 3.094 | 3.032 | 3.049 | 839,838 | -0.03(-1.01%) |
Aug 26, 2009 | 3.053 | 3.101 | 3.036 | 3.080 | 946,978 | +0.04(+1.22%) |
Aug 25, 2009 | 3.053 | 3.060 | 3.032 | 3.043 | 869,387 | -0.01(-0.20%) |
Aug 24, 2009 | 3.032 | 3.056 | 3.022 | 3.049 | 849,013 | +0.00(+0.00%) |
Aug 21, 2009 | 3.039 | 3.053 | 3.029 | 3.049 | 695,860 | +0.01(+0.45%) |
Aug 20, 2009 | 3.036 | 3.053 | 3.029 | 3.036 | 740,590 | -0.01(-0.23%) |
Aug 19, 2009 | 3.056 | 3.056 | 3.012 | 3.043 | 478,933 | +0.00(+0.00%) |
Aug 18, 2009 | 3.025 | 3.053 | 2.998 | 3.043 | 818,517 | +0.01(+0.23%) |
Aug 17, 2009 | 3.032 | 3.039 | 2.970 | 3.036 | 967,206 | +0.00(+0.11%) |
Aug 14, 2009 | 3.029 | 3.060 | 3.022 | 3.032 | 509,220 | +0.00(+0.15%) |
Aug 13, 2009 | 3.043 | 3.056 | 3.001 | 3.028 | 691,897 | -0.01(-0.49%) |
Aug 12, 2009 | 3.087 | 3.098 | 3.015 | 3.043 | 734,145 | -0.03(-1.12%) |
Aug 11, 2009 | 3.080 | 3.098 | 3.049 | 3.077 | 911,705 | +0.02(+0.79%) |
Aug 10, 2009 | 3.060 | 3.087 | 3.015 | 3.053 | 1,130,035 | -0.01(-0.34%) |
Aug 07, 2009 | 2.977 | 3.063 | 2.967 | 3.063 | 858,328 | +0.08(+2.77%) |
Aug 06, 2009 | 3.008 | 3.022 | 2.950 | 2.981 | 966,610 | -0.04(-1.37%) |
Aug 05, 2009 | 2.963 | 3.029 | 2.963 | 3.022 | 698,812 | +0.04(+1.38%) |
Aug 04, 2009 | 3.012 | 3.012 | 2.967 | 2.981 | 1,018,938 | -0.04(-1.48%) |