Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.007 | 3.048 | 2.969 | 2.986 | 828,625 | -0.04(-1.26%) |
Oct 29, 2009 | 3.080 | 3.080 | 2.976 | 3.024 | 1,198,880 | -0.01(-0.46%) |
Oct 28, 2009 | 3.100 | 3.100 | 3.028 | 3.038 | 1,163,866 | -0.05(-1.46%) |
Oct 27, 2009 | 3.087 | 3.097 | 3.069 | 3.083 | 886,439 | -0.00(-0.11%) |
Oct 26, 2009 | 3.104 | 3.114 | 3.087 | 3.087 | 946,110 | -0.01(-0.45%) |
Oct 23, 2009 | 3.100 | 3.114 | 3.097 | 3.100 | 731,386 | +0.01(+0.22%) |
Oct 22, 2009 | 3.083 | 3.104 | 3.069 | 3.094 | 874,882 | -0.01(-0.38%) |
Oct 21, 2009 | 3.107 | 3.118 | 3.090 | 3.106 | 798,447 | +0.01(+0.17%) |
Oct 20, 2009 | 3.069 | 3.107 | 3.069 | 3.100 | 862,754 | +0.01(+0.22%) |
Oct 19, 2009 | 3.076 | 3.111 | 3.073 | 3.093 | 640,929 | -0.01(-0.22%) |
Oct 16, 2009 | 3.062 | 3.104 | 3.062 | 3.100 | 627,535 | +0.02(+0.68%) |
Oct 15, 2009 | 3.076 | 3.097 | 3.059 | 3.080 | 542,383 | -0.01(-0.45%) |
Oct 14, 2009 | 3.083 | 3.100 | 3.066 | 3.093 | 1,186,551 | +0.02(+0.79%) |
Oct 13, 2009 | 3.097 | 3.097 | 3.041 | 3.069 | 985,772 | -0.01(-0.34%) |
Oct 12, 2009 | 3.068 | 3.080 | 3.045 | 3.080 | 654,718 | +0.02(+0.79%) |
Oct 09, 2009 | 3.073 | 3.087 | 3.052 | 3.055 | 670,926 | -0.03(-1.01%) |
Oct 08, 2009 | 3.087 | 3.104 | 3.066 | 3.087 | 826,489 | -0.02(-0.56%) |
Oct 07, 2009 | 3.090 | 3.104 | 3.066 | 3.104 | 745,175 | +0.00(+0.11%) |
Oct 06, 2009 | 3.069 | 3.100 | 3.055 | 3.100 | 655,715 | +0.01(+0.45%) |
Oct 05, 2009 | 3.048 | 3.087 | 3.041 | 3.087 | 700,937 | +0.03(+1.14%) |
Oct 02, 2009 | 3.035 | 3.069 | 3.017 | 3.052 | 499,561 | +0.02(+0.57%) |
Oct 01, 2009 | 3.076 | 3.090 | 3.035 | 3.035 | 540,610 | -0.06(-1.95%) |
Sep 30, 2009 | 3.083 | 3.100 | 3.056 | 3.095 | 662,310 | -0.01(-0.18%) |
Sep 29, 2009 | 3.093 | 3.100 | 3.069 | 3.100 | 670,029 | +0.00(+0.11%) |
Sep 28, 2009 | 3.100 | 3.114 | 3.069 | 3.097 | 436,938 | -0.00(-0.14%) |
Sep 25, 2009 | 3.069 | 3.113 | 3.059 | 3.101 | 597,732 | +0.04(+1.16%) |
Sep 24, 2009 | 3.104 | 3.121 | 3.062 | 3.066 | 704,152 | -0.04(-1.23%) |
Sep 23, 2009 | 3.118 | 3.149 | 3.097 | 3.104 | 965,697 | -0.00(-0.11%) |
Sep 22, 2009 | 3.090 | 3.107 | 3.059 | 3.107 | 853,694 | +0.01(+0.24%) |
Sep 21, 2009 | 3.055 | 3.104 | 3.055 | 3.100 | 717,298 | +0.03(+0.88%) |
Sep 18, 2009 | 3.052 | 3.080 | 3.048 | 3.073 | 468,711 | +0.01(+0.34%) |
Sep 17, 2009 | 3.035 | 3.066 | 3.035 | 3.062 | 574,600 | +0.01(+0.45%) |
Sep 16, 2009 | 3.024 | 3.059 | 3.024 | 3.048 | 709,178 | +0.03(+0.92%) |
Sep 15, 2009 | 3.048 | 3.052 | 3.014 | 3.021 | 830,459 | -0.01(-0.23%) |
Sep 14, 2009 | 3.066 | 3.066 | 3.014 | 3.028 | 755,628 | -0.02(-0.57%) |
Sep 11, 2009 | 3.055 | 3.076 | 3.003 | 3.045 | 905,003 | -0.02(-0.68%) |
Sep 10, 2009 | 3.031 | 3.069 | 3.010 | 3.066 | 829,237 | +0.05(+1.73%) |
Sep 09, 2009 | 2.951 | 3.014 | 2.924 | 3.014 | 977,283 | +0.06(+1.88%) |
Sep 08, 2009 | 2.913 | 2.962 | 2.912 | 2.958 | 792,129 | +0.06(+1.91%) |
Sep 04, 2009 | 2.861 | 2.913 | 2.855 | 2.903 | 812,850 | +0.02(+0.84%) |
Sep 03, 2009 | 2.972 | 2.976 | 2.813 | 2.878 | 2,152,490 | -0.09(-3.15%) |
Sep 02, 2009 | 3.003 | 3.024 | 2.972 | 2.972 | 776,593 | -0.03(-1.04%) |
Sep 01, 2009 | 3.059 | 3.062 | 3.003 | 3.003 | 800,249 | -0.07(-2.26%) |
Aug 31, 2009 | 3.052 | 3.076 | 3.003 | 3.073 | 987,522 | +0.04(+1.26%) |
Aug 28, 2009 | 3.114 | 3.114 | 3.028 | 3.035 | 1,075,436 | -0.04(-1.24%) |
Aug 27, 2009 | 3.090 | 3.118 | 3.055 | 3.073 | 833,475 | -0.03(-1.01%) |
Aug 26, 2009 | 3.076 | 3.124 | 3.059 | 3.104 | 939,803 | +0.04(+1.22%) |
Aug 25, 2009 | 3.076 | 3.083 | 3.055 | 3.067 | 862,800 | -0.01(-0.20%) |
Aug 24, 2009 | 3.055 | 3.080 | 3.045 | 3.073 | 842,581 | +0.00(+0.00%) |
Aug 21, 2009 | 3.062 | 3.076 | 3.052 | 3.073 | 690,588 | +0.01(+0.45%) |
Aug 20, 2009 | 3.059 | 3.076 | 3.052 | 3.059 | 734,979 | -0.01(-0.23%) |
Aug 19, 2009 | 3.080 | 3.080 | 3.035 | 3.066 | 475,305 | +0.00(+0.00%) |
Aug 18, 2009 | 3.048 | 3.076 | 3.021 | 3.066 | 812,317 | +0.01(+0.23%) |
Aug 17, 2009 | 3.055 | 3.062 | 2.993 | 3.059 | 959,878 | +0.00(+0.11%) |
Aug 14, 2009 | 3.052 | 3.083 | 3.045 | 3.055 | 505,362 | +0.00(+0.15%) |
Aug 13, 2009 | 3.066 | 3.080 | 3.024 | 3.051 | 686,655 | -0.01(-0.49%) |
Aug 12, 2009 | 3.111 | 3.121 | 3.038 | 3.066 | 728,583 | -0.03(-1.12%) |
Aug 11, 2009 | 3.104 | 3.121 | 3.073 | 3.100 | 904,798 | +0.02(+0.79%) |
Aug 10, 2009 | 3.083 | 3.111 | 3.038 | 3.076 | 1,121,474 | -0.01(-0.34%) |
Aug 07, 2009 | 3.000 | 3.087 | 2.989 | 3.087 | 851,826 | +0.08(+2.77%) |
Aug 06, 2009 | 3.031 | 3.045 | 2.972 | 3.003 | 959,287 | -0.04(-1.37%) |
Aug 05, 2009 | 2.986 | 3.052 | 2.986 | 3.045 | 693,518 | +0.04(+1.38%) |
Aug 04, 2009 | 3.035 | 3.035 | 2.989 | 3.003 | 1,011,218 | -0.05(-1.48%) |