Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.069 | 3.081 | 2.993 | 2.999 | 318,695 | -0.09(-2.85%) |
Oct 29, 2009 | 3.034 | 3.087 | 3.034 | 3.087 | 388,480 | +0.07(+2.29%) |
Oct 28, 2009 | 3.069 | 3.100 | 3.015 | 3.018 | 472,928 | -0.08(-2.63%) |
Oct 27, 2009 | 3.109 | 3.122 | 3.091 | 3.100 | 259,273 | -0.01(-0.30%) |
Oct 26, 2009 | 3.153 | 3.178 | 3.109 | 3.109 | 322,882 | -0.03(-1.00%) |
Oct 23, 2009 | 3.160 | 3.166 | 3.135 | 3.141 | 287,728 | -0.04(-1.17%) |
Oct 22, 2009 | 3.147 | 3.178 | 3.125 | 3.178 | 278,842 | +0.03(+1.08%) |
Oct 21, 2009 | 3.163 | 3.204 | 3.144 | 3.144 | 303,180 | -0.03(-0.99%) |
Oct 20, 2009 | 3.163 | 3.175 | 3.160 | 3.175 | 352,180 | -0.01(-0.20%) |
Oct 19, 2009 | 3.150 | 3.188 | 3.150 | 3.182 | 318,424 | +0.03(+1.00%) |
Oct 16, 2009 | 3.147 | 3.160 | 3.134 | 3.150 | 152,835 | -0.01(-0.40%) |
Oct 15, 2009 | 3.138 | 3.169 | 3.138 | 3.163 | 271,761 | +0.01(+0.20%) |
Oct 14, 2009 | 3.147 | 3.166 | 3.112 | 3.156 | 635,019 | +0.04(+1.41%) |
Oct 13, 2009 | 3.109 | 3.128 | 3.100 | 3.112 | 179,083 | -0.01(-0.20%) |
Oct 12, 2009 | 3.138 | 3.150 | 3.112 | 3.119 | 406,231 | +0.00(+0.10%) |
Oct 09, 2009 | 3.128 | 3.128 | 3.091 | 3.116 | 293,058 | +0.02(+0.61%) |
Oct 08, 2009 | 3.106 | 3.125 | 3.091 | 3.097 | 420,791 | +0.03(+0.92%) |
Oct 07, 2009 | 3.094 | 3.094 | 3.053 | 3.069 | 189,631 | -0.01(-0.20%) |
Oct 06, 2009 | 3.021 | 3.078 | 3.021 | 3.075 | 637,900 | +0.05(+1.77%) |
Oct 05, 2009 | 2.987 | 3.028 | 2.984 | 3.021 | 289,113 | +0.05(+1.58%) |
Oct 02, 2009 | 2.955 | 2.999 | 2.955 | 2.974 | 483,234 | -0.02(-0.73%) |
Oct 01, 2009 | 3.062 | 3.062 | 2.993 | 2.996 | 484,342 | -0.07(-2.35%) |
Sep 30, 2009 | 3.081 | 3.084 | 3.050 | 3.069 | 407,832 | -0.01(-0.31%) |
Sep 29, 2009 | 3.040 | 3.106 | 3.040 | 3.078 | 333,675 | -0.02(-0.51%) |
Sep 28, 2009 | 3.050 | 3.097 | 3.050 | 3.094 | 331,870 | +0.06(+1.86%) |
Sep 25, 2009 | 3.025 | 3.050 | 3.018 | 3.037 | 221,748 | -0.00(-0.10%) |
Sep 24, 2009 | 3.103 | 3.103 | 3.025 | 3.040 | 430,260 | -0.05(-1.73%) |
Sep 23, 2009 | 3.119 | 3.138 | 3.091 | 3.094 | 374,745 | -0.03(-0.81%) |
Sep 22, 2009 | 3.106 | 3.122 | 3.103 | 3.119 | 421,947 | +0.03(+0.81%) |
Sep 21, 2009 | 3.106 | 3.112 | 3.084 | 3.094 | 328,600 | -0.04(-1.20%) |
Sep 18, 2009 | 3.122 | 3.143 | 3.122 | 3.131 | 250,241 | -0.01(-0.20%) |
Sep 17, 2009 | 3.182 | 3.182 | 3.106 | 3.138 | 299,948 | +0.00(+0.10%) |
Sep 16, 2009 | 3.106 | 3.143 | 3.106 | 3.134 | 170,942 | +0.03(+1.11%) |
Sep 15, 2009 | 3.065 | 3.106 | 3.065 | 3.100 | 348,962 | +0.03(+0.82%) |
Sep 14, 2009 | 3.062 | 3.075 | 3.040 | 3.075 | 254,523 | +0.01(+0.20%) |
Sep 11, 2009 | 3.056 | 3.077 | 3.056 | 3.069 | 287,700 | +0.01(+0.41%) |
Sep 10, 2009 | 3.018 | 3.059 | 3.006 | 3.056 | 269,271 | +0.03(+1.14%) |
Sep 09, 2009 | 2.984 | 3.028 | 2.984 | 3.021 | 455,158 | +0.03(+1.05%) |
Sep 08, 2009 | 2.974 | 2.993 | 2.974 | 2.990 | 326,776 | +0.02(+0.74%) |
Sep 04, 2009 | 2.933 | 2.971 | 2.915 | 2.968 | 223,505 | +0.03(+0.85%) |
Sep 03, 2009 | 2.930 | 2.943 | 2.899 | 2.943 | 326,919 | +0.04(+1.30%) |
Sep 02, 2009 | 2.893 | 2.918 | 2.893 | 2.905 | 414,286 | -0.01(-0.43%) |
Sep 01, 2009 | 2.965 | 2.987 | 2.905 | 2.918 | 529,000 | -0.05(-1.69%) |
Aug 31, 2009 | 2.974 | 2.974 | 2.946 | 2.968 | 145,502 | -0.02(-0.74%) |
Aug 28, 2009 | 3.003 | 3.012 | 2.971 | 2.990 | 352,114 | -0.01(-0.21%) |
Aug 27, 2009 | 2.974 | 2.996 | 2.962 | 2.996 | 215,386 | +0.01(+0.32%) |
Aug 26, 2009 | 2.987 | 3.006 | 2.974 | 2.987 | 413,337 | -0.02(-0.52%) |
Aug 25, 2009 | 2.993 | 3.009 | 2.988 | 3.003 | 358,093 | +0.02(+0.74%) |
Aug 24, 2009 | 2.977 | 2.999 | 2.974 | 2.981 | 466,175 | +0.00(+0.01%) |
Aug 21, 2009 | 2.943 | 2.993 | 2.940 | 2.980 | 445,658 | +0.04(+1.38%) |
Aug 20, 2009 | 2.902 | 2.946 | 2.899 | 2.940 | 260,002 | +0.03(+1.08%) |
Aug 19, 2009 | 2.883 | 2.933 | 2.883 | 2.908 | 186,068 | -0.01(-0.32%) |
Aug 18, 2009 | 2.877 | 2.927 | 2.877 | 2.918 | 242,297 | +0.03(+0.87%) |
Aug 17, 2009 | 2.908 | 2.908 | 2.871 | 2.893 | 319,743 | -0.07(-2.23%) |
Aug 14, 2009 | 2.974 | 2.984 | 2.930 | 2.959 | 157,760 | -0.03(-1.15%) |
Aug 13, 2009 | 2.981 | 2.993 | 2.943 | 2.993 | 444,963 | +0.02(+0.63%) |
Aug 12, 2009 | 2.924 | 2.981 | 2.921 | 2.974 | 493,264 | +0.01(+0.42%) |
Aug 11, 2009 | 2.981 | 2.990 | 2.947 | 2.962 | 307,784 | -0.03(-0.95%) |
Aug 10, 2009 | 3.003 | 3.005 | 2.984 | 2.990 | 474,705 | -0.02(-0.63%) |
Aug 07, 2009 | 2.971 | 3.012 | 2.968 | 3.009 | 911,368 | +0.05(+1.70%) |
Aug 06, 2009 | 2.962 | 2.965 | 2.943 | 2.959 | 566,816 | -0.01(-0.42%) |
Aug 05, 2009 | 2.968 | 2.977 | 2.940 | 2.971 | 281,749 | +0.01(+0.21%) |
Aug 04, 2009 | 2.952 | 2.968 | 2.937 | 2.965 | 363,573 | +0.01(+0.32%) |