Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.849 | 3.910 | 3.807 | 3.877 | 6,862,403 | +0.19(+5.17%) |
Nov 27, 2009 | 3.574 | 3.715 | 3.574 | 3.687 | 2,831,790 | +0.06(+1.75%) |
Nov 25, 2009 | 3.630 | 3.659 | 3.616 | 3.623 | 2,625,955 | -0.02(-0.58%) |
Nov 24, 2009 | 3.701 | 3.701 | 3.588 | 3.644 | 2,984,358 | -0.13(-3.37%) |
Nov 23, 2009 | 3.757 | 3.807 | 3.715 | 3.771 | 3,436,601 | +0.02(+0.57%) |
Nov 20, 2009 | 3.701 | 3.750 | 3.673 | 3.750 | 1,781,705 | +0.13(+3.51%) |
Nov 19, 2009 | 3.658 | 3.665 | 3.609 | 3.623 | 1,617,621 | -0.16(-4.29%) |
Nov 18, 2009 | 3.856 | 3.856 | 3.757 | 3.786 | 2,437,127 | -0.08(-2.19%) |
Nov 17, 2009 | 3.877 | 3.877 | 3.828 | 3.870 | 2,792,760 | +0.07(+1.86%) |
Nov 16, 2009 | 3.729 | 3.828 | 3.729 | 3.800 | 4,571,962 | +0.13(+3.66%) |
Nov 13, 2009 | 3.997 | 4.047 | 3.658 | 3.665 | 9,029,683 | -0.31(-7.82%) |
Nov 12, 2009 | 3.990 | 4.033 | 3.948 | 3.976 | 1,700,462 | -0.06(-1.57%) |
Nov 11, 2009 | 4.004 | 4.047 | 3.983 | 4.040 | 3,222,140 | +0.11(+2.69%) |
Nov 10, 2009 | 3.913 | 3.976 | 3.913 | 3.934 | 3,654,305 | +0.03(+0.72%) |
Nov 09, 2009 | 3.835 | 3.913 | 3.828 | 3.906 | 1,699,802 | +0.09(+2.41%) |
Nov 06, 2009 | 3.771 | 3.814 | 3.771 | 3.814 | 1,308,764 | -0.02(-0.55%) |
Nov 05, 2009 | 3.807 | 3.842 | 3.800 | 3.835 | 3,144,593 | +0.11(+2.84%) |
Nov 04, 2009 | 3.778 | 3.807 | 3.722 | 3.729 | 1,732,677 | -0.08(-2.04%) |
Nov 03, 2009 | 3.750 | 3.821 | 3.673 | 3.807 | 2,807,104 | -0.01(-0.37%) |
Nov 02, 2009 | 3.814 | 3.877 | 3.778 | 3.821 | 4,197,398 | +0.07(+1.88%) |
Oct 30, 2009 | 3.793 | 3.849 | 3.708 | 3.750 | 6,408,097 | -0.11(-2.93%) |
Oct 29, 2009 | 3.736 | 3.870 | 3.736 | 3.863 | 4,015,545 | +0.33(+9.40%) |
Oct 28, 2009 | 3.581 | 3.630 | 3.528 | 3.531 | 2,397,364 | -0.01(-0.20%) |
Oct 27, 2009 | 3.552 | 3.588 | 3.517 | 3.538 | 2,376,251 | +0.00(+0.00%) |
Oct 26, 2009 | 3.602 | 3.687 | 3.531 | 3.538 | 3,964,505 | +0.01(+0.40%) |
Oct 23, 2009 | 3.560 | 3.560 | 3.517 | 3.524 | 4,624,950 | -0.16(-4.41%) |
Oct 22, 2009 | 3.673 | 3.715 | 3.595 | 3.687 | 1,963,798 | -0.03(-0.76%) |
Oct 21, 2009 | 3.736 | 3.821 | 3.715 | 3.715 | 3,262,075 | -0.05(-1.31%) |
Oct 20, 2009 | 3.736 | 3.771 | 3.736 | 3.764 | 2,027,092 | +0.01(+0.19%) |
Oct 19, 2009 | 3.729 | 3.800 | 3.701 | 3.757 | 2,756,872 | +0.13(+3.50%) |
Oct 16, 2009 | 3.651 | 3.673 | 3.588 | 3.630 | 5,316,523 | -0.19(-4.99%) |
Oct 15, 2009 | 3.849 | 3.856 | 3.771 | 3.821 | 6,471,617 | -0.06(-1.46%) |
Oct 14, 2009 | 3.884 | 3.899 | 3.842 | 3.877 | 4,148,372 | -0.06(-1.61%) |
Oct 13, 2009 | 3.955 | 3.990 | 3.934 | 3.941 | 10,830,591 | -0.10(-2.45%) |
Oct 12, 2009 | 4.026 | 4.082 | 4.004 | 4.040 | 9,476,475 | +0.04(+1.06%) |
Oct 09, 2009 | 3.983 | 4.004 | 3.948 | 3.997 | 3,932,134 | -0.02(-0.53%) |
Oct 08, 2009 | 3.969 | 4.033 | 3.955 | 4.019 | 4,447,350 | +0.04(+1.07%) |
Oct 07, 2009 | 3.948 | 3.976 | 3.899 | 3.976 | 3,596,392 | +0.06(+1.62%) |
Oct 06, 2009 | 3.835 | 3.934 | 3.630 | 3.913 | 9,908,342 | +0.26(+7.16%) |
Oct 05, 2009 | 3.581 | 3.665 | 3.552 | 3.651 | 2,954,235 | +0.14(+4.02%) |
Oct 02, 2009 | 3.496 | 3.567 | 3.454 | 3.510 | 5,087,321 | +0.01(+0.20%) |
Oct 01, 2009 | 3.644 | 3.644 | 3.503 | 3.503 | 4,427,971 | -0.27(-7.12%) |
Sep 30, 2009 | 3.807 | 3.867 | 3.757 | 3.771 | 3,087,596 | +0.01(+0.19%) |
Sep 29, 2009 | 3.884 | 3.884 | 3.757 | 3.764 | 2,673,398 | -0.14(-3.61%) |
Sep 28, 2009 | 3.814 | 3.906 | 3.814 | 3.905 | 2,893,427 | +0.09(+2.41%) |
Sep 25, 2009 | 3.877 | 3.899 | 3.800 | 3.814 | 4,267,092 | -0.16(-3.91%) |
Sep 24, 2009 | 4.117 | 4.132 | 3.955 | 3.969 | 4,448,044 | -0.16(-3.93%) |
Sep 23, 2009 | 4.160 | 4.216 | 4.117 | 4.132 | 6,140,302 | -0.01(-0.17%) |
Sep 22, 2009 | 4.103 | 4.174 | 4.103 | 4.139 | 1,969,411 | +0.04(+1.03%) |
Sep 21, 2009 | 4.040 | 4.125 | 4.026 | 4.096 | 1,177,357 | -0.04(-0.85%) |
Sep 18, 2009 | 4.096 | 4.167 | 4.061 | 4.132 | 5,166,916 | +0.14(+3.54%) |
Sep 17, 2009 | 4.033 | 4.033 | 3.962 | 3.990 | 4,412,659 | -0.13(-3.23%) |
Sep 16, 2009 | 4.153 | 4.167 | 4.103 | 4.123 | 2,014,312 | -0.04(-1.05%) |
Sep 15, 2009 | 4.160 | 4.202 | 4.117 | 4.167 | 4,009,993 | -0.05(-1.17%) |
Sep 14, 2009 | 4.238 | 4.259 | 4.174 | 4.216 | 1,880,851 | -0.05(-1.16%) |
Sep 11, 2009 | 4.336 | 4.336 | 4.245 | 4.266 | 3,193,276 | -0.03(-0.66%) |
Sep 10, 2009 | 4.287 | 4.294 | 4.146 | 4.294 | 3,497,551 | +0.23(+5.74%) |
Sep 09, 2009 | 4.096 | 4.117 | 4.047 | 4.061 | 2,962,010 | -0.06(-1.54%) |
Sep 08, 2009 | 4.146 | 4.188 | 4.125 | 4.125 | 2,779,397 | -0.13(-2.99%) |
Sep 04, 2009 | 4.301 | 4.301 | 4.195 | 4.252 | 1,899,532 | -0.09(-2.11%) |
Sep 03, 2009 | 4.351 | 4.351 | 4.266 | 4.343 | 1,800,299 | -0.06(-1.28%) |
Sep 02, 2009 | 4.372 | 4.421 | 4.365 | 4.400 | 1,232,846 | -0.01(-0.16%) |