Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.900 | 3.965 | 3.872 | 3.928 | 4,369,683 | -0.01(-0.13%) |
Oct 29, 2009 | 3.916 | 3.948 | 3.879 | 3.933 | 3,248,851 | +0.03(+0.88%) |
Oct 28, 2009 | 3.923 | 3.954 | 3.875 | 3.899 | 3,489,602 | -0.05(-1.23%) |
Oct 27, 2009 | 3.974 | 3.978 | 3.921 | 3.947 | 3,003,511 | -0.02(-0.43%) |
Oct 26, 2009 | 4.046 | 4.073 | 3.942 | 3.964 | 2,500,956 | -0.09(-2.17%) |
Oct 23, 2009 | 4.060 | 4.063 | 4.036 | 4.052 | 2,092,697 | -0.05(-1.13%) |
Oct 22, 2009 | 4.123 | 4.123 | 4.054 | 4.099 | 2,895,590 | -0.01(-0.30%) |
Oct 21, 2009 | 4.110 | 4.178 | 4.110 | 4.111 | 2,120,770 | -0.03(-0.61%) |
Oct 20, 2009 | 4.137 | 4.157 | 4.133 | 4.136 | 1,852,450 | -0.05(-1.18%) |
Oct 19, 2009 | 4.160 | 4.195 | 4.117 | 4.186 | 2,941,610 | +0.04(+1.07%) |
Oct 16, 2009 | 4.147 | 4.154 | 4.112 | 4.141 | 2,314,334 | -0.03(-0.75%) |
Oct 15, 2009 | 4.176 | 4.227 | 4.158 | 4.173 | 2,407,680 | -0.04(-0.87%) |
Oct 14, 2009 | 4.225 | 4.273 | 4.203 | 4.209 | 3,662,094 | +0.03(+0.70%) |
Oct 13, 2009 | 4.152 | 4.192 | 4.142 | 4.180 | 2,792,672 | +0.06(+1.37%) |
Oct 12, 2009 | 4.179 | 4.182 | 4.117 | 4.123 | 1,374,705 | -0.03(-0.61%) |
Oct 09, 2009 | 4.055 | 4.166 | 4.055 | 4.148 | 3,636,384 | +0.09(+2.29%) |
Oct 08, 2009 | 3.994 | 4.065 | 3.992 | 4.055 | 2,621,861 | +0.09(+2.30%) |
Oct 07, 2009 | 3.933 | 3.966 | 3.893 | 3.964 | 1,957,563 | +0.04(+0.90%) |
Oct 06, 2009 | 3.912 | 3.951 | 3.884 | 3.929 | 2,094,239 | +0.05(+1.33%) |
Oct 05, 2009 | 3.787 | 3.889 | 3.787 | 3.877 | 2,161,273 | +0.07(+1.72%) |
Oct 02, 2009 | 3.807 | 3.836 | 3.762 | 3.812 | 2,616,027 | -0.00(-0.11%) |
Oct 01, 2009 | 3.941 | 3.941 | 3.811 | 3.816 | 2,282,978 | -0.11(-2.76%) |
Sep 30, 2009 | 3.898 | 3.939 | 3.841 | 3.924 | 3,458,216 | +0.08(+2.00%) |
Sep 29, 2009 | 3.856 | 3.877 | 3.829 | 3.847 | 2,564,598 | -0.02(-0.63%) |
Sep 28, 2009 | 3.808 | 3.886 | 3.805 | 3.871 | 1,604,480 | +0.07(+1.75%) |
Sep 25, 2009 | 3.852 | 3.870 | 3.802 | 3.804 | 1,950,048 | -0.02(-0.64%) |
Sep 24, 2009 | 3.896 | 3.913 | 3.793 | 3.829 | 2,671,313 | -0.06(-1.43%) |
Sep 23, 2009 | 3.841 | 3.944 | 3.841 | 3.884 | 2,714,554 | +0.03(+0.79%) |
Sep 22, 2009 | 3.859 | 3.861 | 3.810 | 3.854 | 2,064,525 | +0.03(+0.77%) |
Sep 21, 2009 | 3.803 | 3.837 | 3.771 | 3.825 | 2,418,873 | -0.02(-0.55%) |
Sep 18, 2009 | 3.824 | 3.854 | 3.804 | 3.846 | 2,799,683 | +0.01(+0.26%) |
Sep 17, 2009 | 3.863 | 3.889 | 3.818 | 3.836 | 2,088,079 | -0.04(-1.03%) |
Sep 16, 2009 | 3.903 | 3.910 | 3.838 | 3.876 | 2,546,809 | -0.02(-0.46%) |
Sep 15, 2009 | 3.843 | 3.893 | 3.840 | 3.893 | 1,704,135 | +0.06(+1.56%) |
Sep 14, 2009 | 3.756 | 3.838 | 3.747 | 3.834 | 1,212,675 | +0.04(+1.07%) |
Sep 11, 2009 | 3.779 | 3.794 | 3.753 | 3.793 | 1,615,239 | +0.02(+0.54%) |
Sep 10, 2009 | 3.770 | 3.781 | 3.753 | 3.773 | 1,734,255 | +0.01(+0.13%) |
Sep 09, 2009 | 3.822 | 3.829 | 3.750 | 3.768 | 1,537,803 | -0.04(-1.09%) |
Sep 08, 2009 | 3.861 | 3.861 | 3.795 | 3.810 | 2,199,975 | +0.03(+0.83%) |
Sep 04, 2009 | 3.732 | 3.787 | 3.730 | 3.778 | 1,335,765 | +0.07(+1.94%) |
Sep 03, 2009 | 3.707 | 3.757 | 3.696 | 3.706 | 2,169,193 | +0.03(+0.83%) |
Sep 02, 2009 | 3.718 | 3.718 | 3.672 | 3.676 | 1,994,140 | -0.06(-1.52%) |
Sep 01, 2009 | 3.771 | 3.788 | 3.695 | 3.733 | 2,189,968 | -0.03(-0.81%) |
Aug 31, 2009 | 3.730 | 3.779 | 3.702 | 3.763 | 1,969,666 | -0.02(-0.53%) |
Aug 28, 2009 | 3.818 | 3.828 | 3.762 | 3.783 | 1,551,311 | -0.01(-0.27%) |
Aug 27, 2009 | 3.761 | 3.807 | 3.715 | 3.793 | 1,671,731 | +0.02(+0.64%) |
Aug 26, 2009 | 3.797 | 3.797 | 3.747 | 3.769 | 1,607,111 | -0.03(-0.88%) |
Aug 25, 2009 | 3.877 | 3.941 | 3.791 | 3.802 | 2,522,078 | -0.04(-1.13%) |
Aug 24, 2009 | 3.877 | 3.877 | 3.827 | 3.846 | 2,426,487 | +0.03(+0.77%) |
Aug 21, 2009 | 3.842 | 3.851 | 3.804 | 3.817 | 1,946,191 | +0.01(+0.24%) |
Aug 20, 2009 | 3.794 | 3.817 | 3.787 | 3.808 | 1,181,873 | -0.01(-0.19%) |
Aug 19, 2009 | 3.728 | 3.817 | 3.718 | 3.815 | 1,749,236 | +0.01(+0.37%) |
Aug 18, 2009 | 3.737 | 3.802 | 3.725 | 3.800 | 5,794,869 | +0.08(+2.18%) |
Aug 17, 2009 | 3.743 | 3.763 | 3.705 | 3.720 | 2,225,636 | -0.09(-2.41%) |
Aug 14, 2009 | 3.844 | 3.844 | 3.767 | 3.812 | 1,515,861 | -0.00(-0.03%) |
Aug 13, 2009 | 3.824 | 3.853 | 3.788 | 3.813 | 1,576,299 | -0.04(-0.97%) |
Aug 12, 2009 | 3.769 | 3.869 | 3.769 | 3.850 | 1,820,511 | +0.06(+1.68%) |
Aug 11, 2009 | 3.826 | 3.858 | 3.771 | 3.786 | 2,220,049 | -0.10(-2.50%) |
Aug 10, 2009 | 3.901 | 3.909 | 3.858 | 3.883 | 2,706,406 | -0.04(-1.08%) |
Aug 07, 2009 | 3.938 | 3.938 | 3.874 | 3.926 | 2,517,332 | +0.03(+0.83%) |
Aug 06, 2009 | 3.951 | 3.951 | 3.875 | 3.893 | 2,070,181 | -0.07(-1.69%) |
Aug 05, 2009 | 3.961 | 3.996 | 3.935 | 3.960 | 3,121,776 | -0.01(-0.36%) |
Aug 04, 2009 | 3.939 | 4.004 | 3.936 | 3.974 | 3,376,410 | +0.06(+1.50%) |