Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.842 | 4.898 | 4.494 | 4.870 | 1,334,347 | -0.10(-2.08%) |
Oct 29, 2009 | 4.306 | 4.992 | 4.306 | 4.974 | 1,570,092 | +0.72(+17.04%) |
Oct 28, 2009 | 4.701 | 4.701 | 4.240 | 4.250 | 2,284,086 | -0.47(-9.96%) |
Oct 27, 2009 | 4.635 | 4.814 | 4.607 | 4.720 | 1,063,594 | -0.04(-0.79%) |
Oct 26, 2009 | 5.171 | 5.218 | 4.607 | 4.757 | 1,831,005 | -0.37(-7.16%) |
Oct 23, 2009 | 5.128 | 5.143 | 5.048 | 5.124 | 798,961 | -0.09(-1.80%) |
Oct 22, 2009 | 5.143 | 5.312 | 5.039 | 5.218 | 1,113,883 | -0.09(-1.77%) |
Oct 21, 2009 | 5.171 | 5.453 | 5.068 | 5.312 | 1,184,285 | +0.19(+3.67%) |
Oct 20, 2009 | 5.096 | 5.246 | 5.086 | 5.124 | 1,351,410 | -0.35(-6.36%) |
Oct 19, 2009 | 5.256 | 5.481 | 5.209 | 5.472 | 886,967 | +0.22(+4.11%) |
Oct 16, 2009 | 5.115 | 5.284 | 4.983 | 5.256 | 982,715 | +0.16(+3.14%) |
Oct 15, 2009 | 5.143 | 5.274 | 4.955 | 5.096 | 1,449,426 | -0.11(-2.17%) |
Oct 14, 2009 | 5.171 | 5.312 | 5.077 | 5.209 | 1,345,754 | +0.18(+3.55%) |
Oct 13, 2009 | 5.002 | 5.049 | 4.795 | 5.030 | 1,074,573 | +0.06(+1.13%) |
Oct 12, 2009 | 5.058 | 5.077 | 4.823 | 4.974 | 860,245 | +0.23(+4.75%) |
Oct 09, 2009 | 4.889 | 4.889 | 4.710 | 4.748 | 793,332 | -0.13(-2.70%) |
Oct 08, 2009 | 4.795 | 4.898 | 4.654 | 4.880 | 1,302,611 | +0.19(+4.01%) |
Oct 07, 2009 | 4.626 | 4.739 | 4.560 | 4.692 | 870,429 | +0.02(+0.40%) |
Oct 06, 2009 | 4.494 | 4.757 | 4.447 | 4.673 | 1,591,973 | +0.41(+9.71%) |
Oct 05, 2009 | 4.240 | 4.344 | 4.184 | 4.259 | 613,333 | +0.03(+0.67%) |
Oct 02, 2009 | 3.939 | 4.231 | 3.902 | 4.231 | 640,685 | +0.14(+3.45%) |
Oct 01, 2009 | 4.560 | 4.560 | 4.062 | 4.090 | 753,485 | -0.41(-9.19%) |
Sep 30, 2009 | 4.165 | 4.513 | 4.165 | 4.504 | 961,522 | +0.39(+9.36%) |
Sep 29, 2009 | 4.118 | 4.259 | 4.043 | 4.118 | 668,835 | +0.01(+0.25%) |
Sep 28, 2009 | 3.798 | 4.156 | 3.798 | 4.108 | 637,979 | +0.13(+3.29%) |
Sep 25, 2009 | 4.099 | 4.099 | 3.855 | 3.977 | 718,124 | -0.07(-1.63%) |
Sep 24, 2009 | 4.372 | 4.372 | 3.996 | 4.043 | 622,793 | -0.19(-4.48%) |
Sep 23, 2009 | 4.268 | 4.428 | 4.118 | 4.233 | 644,854 | -0.04(-0.84%) |
Sep 22, 2009 | 4.240 | 4.306 | 4.138 | 4.268 | 753,561 | +0.28(+7.08%) |
Sep 21, 2009 | 3.817 | 4.062 | 3.817 | 3.986 | 763,753 | -0.13(-3.20%) |
Sep 18, 2009 | 4.325 | 4.400 | 3.921 | 4.118 | 1,775,614 | -0.14(-3.31%) |
Sep 17, 2009 | 4.626 | 4.626 | 4.212 | 4.259 | 1,228,407 | -0.45(-9.58%) |
Sep 16, 2009 | 4.823 | 4.823 | 4.616 | 4.710 | 1,091,707 | +0.15(+3.30%) |
Sep 15, 2009 | 4.203 | 4.560 | 4.137 | 4.560 | 869,837 | +0.35(+8.26%) |
Sep 14, 2009 | 4.240 | 4.372 | 4.193 | 4.212 | 773,008 | -0.21(-4.68%) |
Sep 11, 2009 | 4.607 | 4.701 | 4.400 | 4.419 | 1,482,952 | -0.05(-1.05%) |
Sep 10, 2009 | 4.278 | 4.513 | 4.109 | 4.466 | 789,439 | +0.25(+6.03%) |
Sep 09, 2009 | 4.560 | 4.560 | 4.099 | 4.212 | 1,415,309 | -0.19(-4.27%) |
Sep 08, 2009 | 4.344 | 4.607 | 4.306 | 4.400 | 1,606,454 | +0.36(+8.84%) |
Sep 04, 2009 | 3.874 | 4.146 | 3.780 | 4.043 | 1,183,650 | +0.03(+0.70%) |
Sep 03, 2009 | 3.742 | 4.062 | 3.723 | 4.015 | 2,732,705 | +0.40(+11.20%) |
Sep 02, 2009 | 3.413 | 3.620 | 3.319 | 3.610 | 1,403,558 | +0.35(+10.66%) |
Sep 01, 2009 | 3.432 | 3.469 | 3.244 | 3.262 | 549,195 | -0.16(-4.72%) |
Aug 31, 2009 | 3.366 | 3.469 | 3.234 | 3.424 | 630,878 | +0.04(+1.17%) |
Aug 28, 2009 | 3.347 | 3.432 | 3.319 | 3.385 | 624,570 | +0.11(+3.45%) |
Aug 27, 2009 | 3.197 | 3.272 | 3.112 | 3.272 | 356,803 | +0.03(+0.87%) |
Aug 26, 2009 | 3.281 | 3.291 | 3.178 | 3.244 | 274,131 | -0.04(-1.15%) |
Aug 25, 2009 | 3.338 | 3.385 | 3.244 | 3.281 | 387,820 | -0.02(-0.57%) |
Aug 24, 2009 | 3.131 | 3.309 | 3.074 | 3.300 | 698,885 | +0.23(+7.34%) |
Aug 21, 2009 | 3.093 | 3.178 | 3.056 | 3.074 | 532,182 | +0.06(+1.87%) |
Aug 20, 2009 | 2.943 | 3.037 | 2.943 | 3.018 | 391,090 | +0.06(+1.90%) |
Aug 19, 2009 | 2.962 | 3.009 | 2.933 | 2.962 | 388,187 | -0.04(-1.25%) |
Aug 18, 2009 | 2.933 | 3.065 | 2.933 | 2.999 | 419,121 | +0.06(+1.92%) |
Aug 17, 2009 | 3.018 | 3.027 | 2.877 | 2.943 | 872,899 | -0.22(-6.85%) |
Aug 14, 2009 | 3.413 | 3.413 | 3.084 | 3.159 | 582,994 | -0.12(-3.69%) |
Aug 13, 2009 | 3.403 | 3.403 | 3.253 | 3.280 | 387,120 | +0.08(+2.61%) |
Aug 12, 2009 | 3.065 | 3.197 | 3.027 | 3.197 | 282,739 | +0.15(+4.94%) |
Aug 11, 2009 | 3.272 | 3.272 | 2.999 | 3.046 | 544,831 | -0.11(-3.52%) |
Aug 10, 2009 | 3.272 | 3.272 | 3.027 | 3.157 | 386,567 | -0.08(-2.38%) |
Aug 07, 2009 | 3.432 | 3.432 | 3.168 | 3.234 | 472,697 | -0.02(-0.66%) |
Aug 06, 2009 | 3.526 | 3.535 | 3.225 | 3.256 | 777,655 | -0.19(-5.64%) |
Aug 05, 2009 | 3.526 | 3.620 | 3.420 | 3.450 | 528,988 | +0.01(+0.27%) |
Aug 04, 2009 | 3.545 | 3.573 | 3.403 | 3.441 | 626,234 | -0.10(-2.91%) |
Aug 03, 2009 | 3.535 | 3.780 | 3.498 | 3.545 | 744,242 | +0.09(+2.72%) |
Jul 31, 2009 | 3.338 | 3.460 | 3.290 | 3.450 | 387,729 | +0.17(+5.16%) |
Jul 30, 2009 | 3.234 | 3.413 | 3.168 | 3.281 | 495,988 | +0.16(+5.12%) |
Jul 29, 2009 | 3.253 | 3.253 | 3.056 | 3.121 | 293,488 | -0.10(-3.21%) |
Jul 28, 2009 | 3.498 | 3.498 | 3.140 | 3.225 | 482,890 | -0.11(-3.38%) |
Jul 27, 2009 | 3.450 | 3.450 | 3.319 | 3.338 | 312,964 | -0.05(-1.39%) |
Jul 24, 2009 | 3.347 | 3.422 | 3.319 | 3.385 | 561 | +0.01(+0.28%) |
Jul 23, 2009 | 3.460 | 3.460 | 3.357 | 3.375 | 629,846 | +0.03(+0.84%) |
Jul 22, 2009 | 3.366 | 3.460 | 3.272 | 3.347 | 527,413 | +0.06(+1.72%) |
Jul 21, 2009 | 3.366 | 3.450 | 3.215 | 3.291 | 949,631 | +0.02(+0.57%) |
Jul 20, 2009 | 3.150 | 3.309 | 3.112 | 3.272 | 729,421 | +0.27(+9.09%) |
Jul 17, 2009 | 2.962 | 3.056 | 2.962 | 2.999 | 224,043 | +0.03(+0.95%) |
Jul 16, 2009 | 3.056 | 3.093 | 2.962 | 2.971 | 236,648 | -0.10(-3.28%) |
Jul 15, 2009 | 2.990 | 3.197 | 2.943 | 3.072 | 805,852 | +0.27(+9.63%) |
Jul 14, 2009 | 2.821 | 2.919 | 2.792 | 2.802 | 389,745 | +0.04(+1.36%) |
Jul 13, 2009 | 2.577 | 2.764 | 2.569 | 2.764 | 446,647 | +0.08(+3.15%) |
Jul 10, 2009 | 2.595 | 2.708 | 2.595 | 2.680 | 257,721 | +0.03(+1.07%) |
Jul 09, 2009 | 2.520 | 2.727 | 2.520 | 2.651 | 724,291 | +0.10(+4.06%) |
Jul 08, 2009 | 2.830 | 2.830 | 2.520 | 2.548 | 1,562,722 | -0.33(-11.44%) |
Jul 07, 2009 | 3.037 | 3.056 | 2.858 | 2.877 | 671,800 | -0.16(-5.26%) |
Jul 06, 2009 | 3.244 | 3.244 | 3.037 | 3.037 | 571,303 | -0.21(-6.38%) |
Jul 02, 2009 | 3.309 | 3.309 | 3.178 | 3.244 | 380,057 | -0.07(-1.99%) |
Jul 01, 2009 | 3.413 | 3.422 | 3.291 | 3.309 | 411,368 | +0.01(+0.28%) |
Jun 30, 2009 | 3.526 | 3.563 | 3.262 | 3.300 | 631,956 | -0.25(-7.14%) |
Jun 29, 2009 | 3.507 | 3.554 | 3.253 | 3.554 | 1,370,136 | +0.24(+7.39%) |
Jun 26, 2009 | 3.366 | 3.450 | 3.244 | 3.309 | 637,855 | -0.01(-0.28%) |
Jun 25, 2009 | 3.225 | 3.338 | 3.215 | 3.319 | 874,716 | +0.11(+3.52%) |
Jun 24, 2009 | 3.234 | 3.253 | 3.103 | 3.206 | 853,603 | +0.14(+4.60%) |
Jun 23, 2009 | 3.009 | 3.065 | 2.821 | 3.065 | 847,667 | +0.11(+3.82%) |
Jun 22, 2009 | 3.140 | 3.140 | 2.868 | 2.952 | 586,770 | -0.23(-7.10%) |
Jun 19, 2009 | 2.962 | 3.197 | 2.962 | 3.178 | 424,643 | +0.25(+8.36%) |
Jun 18, 2009 | 3.027 | 3.027 | 2.868 | 2.933 | 478,184 | +0.01(+0.29%) |
Jun 17, 2009 | 3.150 | 3.150 | 2.830 | 2.924 | 979,780 | -0.10(-3.42%) |
Jun 16, 2009 | 3.140 | 3.159 | 3.009 | 3.027 | 857,001 | +0.04(+1.26%) |
Jun 15, 2009 | 3.338 | 3.385 | 2.915 | 2.990 | 1,386,622 | -0.33(-9.91%) |
Jun 12, 2009 | 3.366 | 3.403 | 3.253 | 3.319 | 598,032 | -0.10(-3.02%) |
Jun 11, 2009 | 3.432 | 3.526 | 3.403 | 3.422 | 912,186 | +0.03(+0.83%) |
Jun 10, 2009 | 3.450 | 3.450 | 3.309 | 3.394 | 1,202,745 | +0.06(+1.69%) |
Jun 09, 2009 | 3.385 | 3.394 | 3.253 | 3.338 | 702,339 | +0.08(+2.31%) |
Jun 08, 2009 | 3.300 | 3.432 | 3.159 | 3.262 | 1,649,082 | -0.39(-10.57%) |
Jun 05, 2009 | 3.714 | 3.761 | 3.413 | 3.648 | 1,198,904 | -0.03(-0.77%) |
Jun 04, 2009 | 3.573 | 3.817 | 3.479 | 3.676 | 1,789,760 | +0.26(+7.71%) |
Jun 03, 2009 | 3.441 | 3.751 | 3.291 | 3.413 | 4,923,830 | +0.15(+4.61%) |
Jun 02, 2009 | 3.056 | 3.262 | 3.046 | 3.262 | 714,223 | +0.21(+6.77%) |
Jun 01, 2009 | 3.460 | 3.460 | 3.037 | 3.056 | 835,391 | -0.03(-0.91%) |
May 29, 2009 | 2.999 | 3.140 | 2.943 | 3.084 | 1,193,679 | +0.24(+8.61%) |
May 28, 2009 | 2.708 | 2.924 | 2.708 | 2.839 | 674,238 | +0.19(+7.10%) |
May 27, 2009 | 2.755 | 2.783 | 2.633 | 2.651 | 203,979 | -0.09(-3.43%) |
May 26, 2009 | 2.755 | 2.774 | 2.586 | 2.745 | 261,313 | +0.05(+1.74%) |
May 22, 2009 | 2.745 | 2.858 | 2.651 | 2.698 | 353,206 | -0.03(-1.03%) |
May 21, 2009 | 2.670 | 2.745 | 2.529 | 2.727 | 322,939 | +0.07(+2.47%) |
May 20, 2009 | 2.905 | 2.905 | 2.642 | 2.661 | 440,420 | -0.05(-1.74%) |
May 19, 2009 | 2.633 | 2.774 | 2.623 | 2.708 | 197,231 | +0.03(+1.05%) |
May 18, 2009 | 2.661 | 2.689 | 2.595 | 2.680 | 78,364 | -0.04(-1.35%) |
May 17, 2009 | 2.755 | 2.830 | 2.548 | 2.716 | 68,191 | +0.05(+1.72%) |
May 15, 2009 | 2.755 | 2.830 | 2.548 | 2.670 | 259,534 | +0.13(+5.18%) |
May 14, 2009 | 2.539 | 2.661 | 2.501 | 2.539 | 143,184 | -0.06(-2.17%) |
May 13, 2009 | 2.821 | 2.821 | 2.586 | 2.595 | 196,095 | -0.18(-6.44%) |
May 12, 2009 | 2.792 | 2.802 | 2.698 | 2.774 | 256,887 | +0.09(+3.51%) |
May 11, 2009 | 2.557 | 2.755 | 2.557 | 2.680 | 131,142 | -0.08(-3.06%) |
May 08, 2009 | 2.633 | 2.774 | 2.623 | 2.764 | 225,127 | +0.14(+5.38%) |
May 07, 2009 | 2.952 | 3.084 | 2.548 | 2.623 | 410,309 | -0.23(-7.92%) |
May 06, 2009 | 2.727 | 2.915 | 2.680 | 2.849 | 359,768 | +0.21(+7.83%) |
May 05, 2009 | 2.454 | 2.670 | 2.454 | 2.642 | 448,978 | +0.21(+8.49%) |
May 04, 2009 | 2.350 | 2.454 | 2.294 | 2.435 | 306,642 | +0.16(+7.02%) |
May 01, 2009 | 2.162 | 2.322 | 2.162 | 2.275 | 131,601 | +0.08(+3.42%) |
Apr 30, 2009 | 2.172 | 2.275 | 2.162 | 2.200 | 123,563 | +0.08(+4.00%) |
Apr 29, 2009 | 2.379 | 2.379 | 2.115 | 2.115 | 136,213 | -0.11(-5.06%) |
Apr 28, 2009 | 2.266 | 2.266 | 2.162 | 2.228 | 71,592 | -0.01(-0.42%) |
Apr 27, 2009 | 2.322 | 2.322 | 2.218 | 2.238 | 161,190 | -0.06(-2.46%) |
Apr 24, 2009 | 2.228 | 2.303 | 2.228 | 2.294 | 167,479 | +0.07(+2.95%) |
Apr 23, 2009 | 2.238 | 2.238 | 2.078 | 2.228 | 125,697 | +0.17(+8.22%) |
Apr 22, 2009 | 2.172 | 2.172 | 1.984 | 2.059 | 108,018 | +0.04(+1.86%) |
Apr 21, 2009 | 1.984 | 2.021 | 1.927 | 2.021 | 101,008 | +0.04(+1.90%) |
Apr 20, 2009 | 1.984 | 2.021 | 1.974 | 1.984 | 134,133 | +0.03(+1.44%) |
Apr 17, 2009 | 2.115 | 2.115 | 1.937 | 1.956 | 297,638 | -0.16(-7.56%) |
Apr 16, 2009 | 2.115 | 2.125 | 2.068 | 2.115 | 131,726 | -0.04(-1.75%) |
Apr 15, 2009 | 2.332 | 2.332 | 2.144 | 2.153 | 96,897 | -0.01(-0.43%) |
Apr 14, 2009 | 2.266 | 2.266 | 2.125 | 2.162 | 98,119 | -0.06(-2.54%) |
Apr 13, 2009 | 2.162 | 2.290 | 2.162 | 2.219 | 194,597 | +0.06(+2.59%) |
Apr 09, 2009 | 2.322 | 2.322 | 2.097 | 2.163 | 171,019 | +0.07(+3.16%) |
Apr 08, 2009 | 2.021 | 2.162 | 2.021 | 2.097 | 142,729 | +0.08(+3.72%) |
Apr 07, 2009 | 2.040 | 2.078 | 2.003 | 2.021 | 147,510 | +0.03(+1.42%) |
Apr 06, 2009 | 2.068 | 2.068 | 1.937 | 1.993 | 190,809 | -0.09(-4.50%) |
Apr 03, 2009 | 2.209 | 2.209 | 2.068 | 2.087 | 211,219 | -0.08(-3.48%) |
Apr 02, 2009 | 2.285 | 2.285 | 2.115 | 2.162 | 200,406 | -0.06(-2.72%) |
Apr 01, 2009 | 2.285 | 2.285 | 2.087 | 2.223 | 299,844 | +0.09(+4.15%) |
Mar 31, 2009 | 2.106 | 2.256 | 2.068 | 2.134 | 176,075 | +0.03(+1.34%) |
Mar 30, 2009 | 2.275 | 2.275 | 2.078 | 2.106 | 192,093 | -0.20(-8.57%) |
Mar 26, 2009 | 2.313 | 2.407 | 2.285 | 2.303 | 237,861 | -0.03(-1.21%) |
Mar 25, 2009 | 2.256 | 2.435 | 2.256 | 2.332 | 326,570 | +0.00(+0.00%) |
Mar 24, 2009 | 2.275 | 2.397 | 2.134 | 2.332 | 245,145 | -0.02(-0.80%) |
Mar 23, 2009 | 2.369 | 2.482 | 2.341 | 2.350 | 349,744 | +0.11(+5.05%) |
Mar 20, 2009 | 2.492 | 2.492 | 2.162 | 2.237 | 197,466 | -0.04(-1.66%) |
Mar 19, 2009 | 2.209 | 2.303 | 2.209 | 2.275 | 302,016 | +0.13(+5.92%) |
Mar 18, 2009 | 1.974 | 2.162 | 1.890 | 2.148 | 248,741 | +0.16(+8.28%) |
Mar 17, 2009 | 2.050 | 2.050 | 1.965 | 1.984 | 121,261 | -0.02(-0.94%) |
Mar 16, 2009 | 2.059 | 2.062 | 1.974 | 2.003 | 117,334 | -0.07(-3.18%) |
Mar 13, 2009 | 2.153 | 2.153 | 2.040 | 2.068 | 0 | -0.02(-0.83%) |
Mar 12, 2009 | 1.984 | 2.087 | 1.984 | 2.086 | 87,471 | +0.09(+4.65%) |
Mar 11, 2009 | 2.003 | 2.031 | 1.965 | 1.993 | 74,346 | +0.03(+1.44%) |
Mar 10, 2009 | 1.937 | 2.069 | 1.927 | 1.965 | 159,227 | -0.08(-3.68%) |
Mar 09, 2009 | 2.106 | 2.209 | 1.993 | 2.040 | 198,363 | -0.06(-2.70%) |
Mar 06, 2009 | 2.209 | 2.350 | 2.031 | 2.097 | 0 | +0.07(+3.25%) |
Mar 05, 2009 | 1.974 | 2.059 | 1.880 | 2.031 | 151,327 | +0.15(+8.00%) |
Mar 04, 2009 | 2.172 | 2.172 | 1.880 | 1.880 | 236,959 | -0.02(-0.99%) |
Mar 02, 2009 | 2.134 | 2.134 | 1.880 | 1.899 | 341,144 | -0.06(-2.88%) |
Feb 27, 2009 | 2.068 | 2.200 | 1.956 | 1.956 | 0 | -0.06(-2.80%) |
Feb 26, 2009 | 2.021 | 2.078 | 2.012 | 2.012 | 144,759 | -0.03(-1.38%) |
Feb 25, 2009 | 2.068 | 2.153 | 2.031 | 2.040 | 142,622 | -0.07(-3.13%) |
Feb 24, 2009 | 2.256 | 2.350 | 2.021 | 2.106 | 293,021 | -0.24(-10.04%) |
Feb 23, 2009 | 2.397 | 2.407 | 2.275 | 2.341 | 277,908 | -0.03(-1.19%) |
Feb 21, 2009 | 2.407 | 2.680 | 2.266 | 2.369 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 2.407 | 2.680 | 2.266 | 2.369 | 0 | -0.23(-8.70%) |
Feb 19, 2009 | 3.046 | 3.046 | 2.539 | 2.595 | 390,512 | -0.21(-7.38%) |
Feb 18, 2009 | 3.027 | 3.027 | 2.727 | 2.802 | 280,449 | +0.02(+0.68%) |