Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.710 | 3.763 | 3.673 | 3.698 | 779,948 | -0.05(-1.46%) |
Oct 29, 2009 | 3.809 | 3.815 | 3.717 | 3.753 | 645,391 | -0.02(-0.50%) |
Oct 28, 2009 | 3.828 | 3.828 | 3.702 | 3.772 | 1,104,589 | -0.03(-0.90%) |
Oct 27, 2009 | 3.818 | 3.856 | 3.789 | 3.806 | 423,153 | +0.01(+0.32%) |
Oct 26, 2009 | 3.869 | 3.950 | 3.782 | 3.794 | 967,844 | -0.08(-2.03%) |
Oct 23, 2009 | 3.840 | 3.946 | 3.798 | 3.873 | 810,092 | -0.08(-2.03%) |
Oct 22, 2009 | 3.922 | 4.015 | 3.825 | 3.953 | 1,159,700 | +0.01(+0.35%) |
Oct 21, 2009 | 4.006 | 4.068 | 3.933 | 3.939 | 1,536,930 | -0.09(-2.33%) |
Oct 20, 2009 | 4.027 | 4.083 | 4.020 | 4.033 | 456,255 | -0.02(-0.59%) |
Oct 19, 2009 | 4.027 | 4.165 | 4.016 | 4.057 | 1,161,805 | +0.06(+1.50%) |
Oct 16, 2009 | 3.933 | 4.011 | 3.898 | 3.998 | 686,963 | +0.05(+1.30%) |
Oct 15, 2009 | 3.854 | 4.018 | 3.854 | 3.946 | 1,657,849 | +0.06(+1.58%) |
Oct 14, 2009 | 3.845 | 3.902 | 3.798 | 3.885 | 713,842 | +0.06(+1.61%) |
Oct 13, 2009 | 3.738 | 3.828 | 3.738 | 3.823 | 1,093,254 | +0.07(+1.87%) |
Oct 12, 2009 | 3.745 | 3.768 | 3.700 | 3.753 | 373,148 | +0.05(+1.34%) |
Oct 09, 2009 | 3.717 | 3.760 | 3.627 | 3.703 | 761,409 | -0.03(-0.73%) |
Oct 08, 2009 | 3.792 | 3.792 | 3.698 | 3.731 | 1,206,745 | -0.02(-0.64%) |
Oct 07, 2009 | 3.758 | 3.774 | 3.705 | 3.755 | 708,175 | -0.03(-0.77%) |
Oct 06, 2009 | 3.756 | 3.835 | 3.681 | 3.784 | 769,023 | +0.06(+1.65%) |
Oct 05, 2009 | 3.717 | 3.751 | 3.674 | 3.722 | 429,598 | +0.02(+0.46%) |
Oct 02, 2009 | 3.698 | 3.796 | 3.686 | 3.705 | 361,316 | -0.03(-0.78%) |
Oct 01, 2009 | 3.731 | 3.809 | 3.712 | 3.734 | 1,271,933 | -0.01(-0.36%) |
Sep 30, 2009 | 3.751 | 3.839 | 3.703 | 3.748 | 3,810,665 | -0.01(-0.23%) |
Sep 29, 2009 | 3.762 | 3.762 | 3.717 | 3.756 | 1,108,624 | -0.00(-0.05%) |
Sep 28, 2009 | 3.751 | 3.784 | 3.700 | 3.758 | 635,226 | +0.04(+0.96%) |
Sep 25, 2009 | 3.702 | 3.777 | 3.676 | 3.722 | 770,573 | +0.00(+0.00%) |
Sep 24, 2009 | 3.666 | 3.782 | 3.666 | 3.722 | 879,303 | +0.06(+1.63%) |
Sep 23, 2009 | 3.779 | 3.828 | 3.662 | 3.662 | 992,174 | -0.09(-2.41%) |
Sep 22, 2009 | 3.676 | 3.825 | 3.597 | 3.753 | 1,861,500 | +0.17(+4.77%) |
Sep 21, 2009 | 3.633 | 3.633 | 3.531 | 3.582 | 833,275 | -0.10(-2.69%) |
Sep 18, 2009 | 3.543 | 3.722 | 3.531 | 3.681 | 4,385,927 | +0.14(+4.01%) |
Sep 17, 2009 | 3.543 | 3.565 | 3.452 | 3.539 | 1,924,460 | +0.02(+0.44%) |
Sep 16, 2009 | 3.479 | 3.589 | 3.454 | 3.524 | 13,956,007 | +0.07(+1.98%) |
Sep 15, 2009 | 3.445 | 3.517 | 3.385 | 3.456 | 526,362 | +0.00(+0.05%) |
Sep 14, 2009 | 3.447 | 3.572 | 3.420 | 3.454 | 408,023 | -0.05(-1.37%) |
Sep 11, 2009 | 3.488 | 3.541 | 3.453 | 3.502 | 398,203 | -0.06(-1.73%) |
Sep 10, 2009 | 3.539 | 3.589 | 3.459 | 3.563 | 203,663 | +0.01(+0.29%) |
Sep 09, 2009 | 3.438 | 3.606 | 3.430 | 3.553 | 155,647 | +0.06(+1.81%) |
Sep 08, 2009 | 3.474 | 3.517 | 3.408 | 3.490 | 230,192 | +0.04(+1.09%) |
Sep 04, 2009 | 3.409 | 3.468 | 3.368 | 3.452 | 243,556 | -0.03(-0.98%) |
Sep 03, 2009 | 3.473 | 3.495 | 3.360 | 3.486 | 250,252 | +0.03(+0.89%) |
Sep 02, 2009 | 3.362 | 3.510 | 3.344 | 3.456 | 910,002 | +0.09(+2.75%) |
Sep 01, 2009 | 3.421 | 3.524 | 3.344 | 3.363 | 831,784 | -0.10(-2.86%) |
Aug 31, 2009 | 3.515 | 3.548 | 3.389 | 3.462 | 961,428 | -0.09(-2.64%) |
Aug 28, 2009 | 3.637 | 3.664 | 3.450 | 3.556 | 498,616 | -0.06(-1.70%) |
Aug 27, 2009 | 3.676 | 3.676 | 3.536 | 3.618 | 423,989 | -0.05(-1.26%) |
Aug 26, 2009 | 3.650 | 3.743 | 3.616 | 3.664 | 173,572 | -0.00(-0.05%) |
Aug 25, 2009 | 3.705 | 3.754 | 3.635 | 3.666 | 190,796 | -0.03(-0.74%) |
Aug 24, 2009 | 3.775 | 3.794 | 3.673 | 3.693 | 228,595 | -0.06(-1.64%) |
Aug 21, 2009 | 3.686 | 3.815 | 3.603 | 3.755 | 534,070 | +0.11(+3.05%) |
Aug 20, 2009 | 3.592 | 3.671 | 3.560 | 3.644 | 241,573 | +0.03(+0.90%) |
Aug 19, 2009 | 3.454 | 3.650 | 3.454 | 3.611 | 118,473 | +0.07(+1.93%) |
Aug 18, 2009 | 3.526 | 3.599 | 3.491 | 3.543 | 182,298 | +0.03(+0.73%) |
Aug 17, 2009 | 3.509 | 3.533 | 3.435 | 3.517 | 225,999 | -0.04(-1.25%) |
Aug 14, 2009 | 3.700 | 3.739 | 3.474 | 3.562 | 718,755 | -0.15(-3.96%) |
Aug 13, 2009 | 3.746 | 3.746 | 3.630 | 3.709 | 346,367 | -0.01(-0.23%) |
Aug 12, 2009 | 3.635 | 3.804 | 3.576 | 3.717 | 267,763 | +0.08(+2.16%) |
Aug 11, 2009 | 3.743 | 3.763 | 3.615 | 3.639 | 129,211 | -0.16(-4.23%) |
Aug 10, 2009 | 3.739 | 3.835 | 3.715 | 3.799 | 272,506 | +0.03(+0.68%) |
Aug 07, 2009 | 3.721 | 3.886 | 3.645 | 3.774 | 393,618 | +0.12(+3.18%) |
Aug 06, 2009 | 3.628 | 3.676 | 3.587 | 3.657 | 432,042 | +0.06(+1.57%) |
Aug 05, 2009 | 3.721 | 3.721 | 3.568 | 3.601 | 268,090 | -0.15(-4.05%) |
Aug 04, 2009 | 3.702 | 3.756 | 3.676 | 3.753 | 380,599 | +0.04(+1.01%) |