Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.590 | 3.590 | 3.504 | 3.511 | 259,831 | -0.05(-1.30%) |
Oct 29, 2009 | 3.451 | 3.597 | 3.451 | 3.557 | 224,536 | +0.12(+3.46%) |
Oct 28, 2009 | 3.537 | 3.557 | 3.438 | 3.438 | 163,145 | -0.05(-1.52%) |
Oct 27, 2009 | 3.385 | 3.504 | 3.372 | 3.491 | 271,637 | +0.11(+3.33%) |
Oct 26, 2009 | 3.372 | 3.451 | 3.372 | 3.379 | 118,111 | +0.04(+1.19%) |
Oct 23, 2009 | 3.418 | 3.418 | 3.339 | 3.339 | 339,401 | -0.07(-2.13%) |
Oct 22, 2009 | 3.405 | 3.531 | 3.372 | 3.412 | 202,525 | +0.01(+0.39%) |
Oct 21, 2009 | 3.418 | 3.431 | 3.332 | 3.398 | 479,094 | +0.12(+3.63%) |
Oct 20, 2009 | 3.299 | 3.312 | 3.279 | 3.279 | 107,267 | -0.03(-1.00%) |
Oct 19, 2009 | 3.306 | 3.339 | 3.293 | 3.312 | 127,475 | +0.00(+0.00%) |
Oct 16, 2009 | 3.332 | 3.352 | 3.299 | 3.312 | 144,885 | -0.02(-0.60%) |
Oct 15, 2009 | 3.352 | 3.392 | 3.306 | 3.332 | 153,987 | -0.01(-0.40%) |
Oct 14, 2009 | 3.405 | 3.405 | 3.319 | 3.346 | 205,862 | +0.00(+0.00%) |
Oct 13, 2009 | 3.339 | 3.359 | 3.312 | 3.346 | 92,464 | +0.01(+0.20%) |
Oct 12, 2009 | 3.405 | 3.418 | 3.326 | 3.339 | 189,522 | -0.03(-0.98%) |
Oct 09, 2009 | 3.365 | 3.372 | 3.326 | 3.372 | 130,568 | +0.01(+0.39%) |
Oct 08, 2009 | 3.346 | 3.405 | 3.339 | 3.359 | 271,733 | +0.02(+0.59%) |
Oct 07, 2009 | 3.306 | 3.339 | 3.295 | 3.339 | 91,006 | +0.03(+1.00%) |
Oct 06, 2009 | 3.339 | 3.359 | 3.286 | 3.306 | 152,019 | -0.02(-0.60%) |
Oct 05, 2009 | 3.306 | 3.339 | 3.279 | 3.326 | 133,035 | +0.01(+0.20%) |
Oct 02, 2009 | 3.260 | 3.319 | 3.240 | 3.319 | 142,297 | +0.05(+1.41%) |
Oct 01, 2009 | 3.339 | 3.339 | 3.273 | 3.273 | 167,395 | -0.05(-1.59%) |
Sep 30, 2009 | 3.365 | 3.365 | 3.306 | 3.326 | 242,156 | +0.01(+0.40%) |
Sep 29, 2009 | 3.346 | 3.352 | 3.306 | 3.312 | 161,050 | -0.02(-0.60%) |
Sep 28, 2009 | 3.339 | 3.339 | 3.293 | 3.332 | 110,125 | +0.05(+1.41%) |
Sep 25, 2009 | 3.260 | 3.312 | 3.260 | 3.286 | 102,900 | +0.02(+0.61%) |
Sep 24, 2009 | 3.339 | 3.365 | 3.260 | 3.266 | 177,512 | -0.07(-2.18%) |
Sep 23, 2009 | 3.339 | 3.359 | 3.326 | 3.339 | 222,010 | +0.01(+0.20%) |
Sep 22, 2009 | 3.326 | 3.352 | 3.306 | 3.332 | 136,622 | +0.03(+0.80%) |
Sep 21, 2009 | 3.273 | 3.339 | 3.273 | 3.306 | 121,121 | -0.01(-0.20%) |
Sep 18, 2009 | 3.306 | 3.326 | 3.273 | 3.312 | 218,001 | +0.01(+0.20%) |
Sep 17, 2009 | 3.339 | 3.339 | 3.260 | 3.306 | 176,139 | +0.01(+0.40%) |
Sep 16, 2009 | 3.306 | 3.346 | 3.246 | 3.293 | 398,605 | +0.03(+1.01%) |
Sep 15, 2009 | 3.306 | 3.306 | 3.260 | 3.260 | 219,348 | -0.03(-1.00%) |
Sep 14, 2009 | 3.299 | 3.299 | 3.246 | 3.293 | 236,482 | +0.05(+1.63%) |
Sep 11, 2009 | 3.273 | 3.273 | 3.107 | 3.240 | 373,726 | +0.01(+0.20%) |
Sep 10, 2009 | 3.306 | 3.306 | 3.207 | 3.233 | 584,194 | -0.07(-2.00%) |
Sep 09, 2009 | 3.240 | 3.299 | 3.193 | 3.299 | 179,366 | +0.07(+2.05%) |
Sep 08, 2009 | 3.193 | 3.273 | 3.141 | 3.233 | 346,629 | +0.05(+1.45%) |
Sep 04, 2009 | 3.200 | 3.240 | 3.167 | 3.187 | 102,406 | -0.01(-0.41%) |
Sep 03, 2009 | 3.207 | 3.207 | 3.141 | 3.200 | 74,705 | +0.01(+0.42%) |
Sep 02, 2009 | 3.160 | 3.220 | 3.141 | 3.187 | 124,445 | +0.03(+0.84%) |
Sep 01, 2009 | 3.319 | 3.319 | 3.141 | 3.160 | 217,051 | -0.16(-4.78%) |
Aug 31, 2009 | 3.299 | 3.372 | 3.273 | 3.319 | 245,795 | +0.02(+0.60%) |
Aug 28, 2009 | 3.319 | 3.332 | 3.299 | 3.299 | 133,463 | +0.00(+0.00%) |
Aug 27, 2009 | 3.279 | 3.306 | 3.260 | 3.299 | 90,823 | +0.02(+0.60%) |
Aug 26, 2009 | 3.266 | 3.293 | 3.233 | 3.279 | 160,820 | +0.05(+1.43%) |
Aug 25, 2009 | 3.207 | 3.260 | 3.207 | 3.233 | 244,402 | +0.03(+1.03%) |
Aug 24, 2009 | 3.266 | 3.273 | 3.180 | 3.200 | 395,424 | -0.05(-1.63%) |
Aug 21, 2009 | 3.266 | 3.332 | 3.174 | 3.253 | 844,496 | +0.01(+0.20%) |
Aug 20, 2009 | 3.233 | 3.299 | 3.213 | 3.246 | 228,704 | +0.03(+1.03%) |
Aug 19, 2009 | 3.220 | 3.233 | 3.160 | 3.213 | 78,418 | +0.01(+0.21%) |
Aug 18, 2009 | 3.286 | 3.286 | 3.068 | 3.207 | 315,047 | +0.10(+3.15%) |
Aug 17, 2009 | 3.174 | 3.187 | 3.041 | 3.109 | 503,215 | -0.10(-3.05%) |
Aug 14, 2009 | 3.246 | 3.326 | 3.187 | 3.207 | 207,079 | -0.09(-2.81%) |
Aug 13, 2009 | 3.299 | 3.352 | 3.260 | 3.299 | 211,552 | +0.02(+0.60%) |
Aug 12, 2009 | 3.266 | 3.379 | 3.240 | 3.279 | 376,548 | +0.05(+1.43%) |
Aug 11, 2009 | 3.339 | 3.398 | 3.233 | 3.233 | 320,831 | -0.11(-3.17%) |
Aug 10, 2009 | 3.372 | 3.471 | 3.332 | 3.339 | 244,699 | -0.02(-0.59%) |
Aug 07, 2009 | 3.729 | 3.762 | 3.273 | 3.359 | 596,679 | -0.30(-8.30%) |
Aug 06, 2009 | 3.676 | 3.769 | 3.623 | 3.663 | 227,021 | -0.02(-0.54%) |
Aug 05, 2009 | 3.570 | 3.703 | 3.570 | 3.683 | 276,630 | +0.15(+4.31%) |
Aug 04, 2009 | 3.465 | 3.564 | 3.412 | 3.531 | 143,468 | +0.12(+3.49%) |