Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.154 | 3.245 | 3.085 | 3.233 | 18,374 | +0.07(+2.18%) |
Nov 27, 2009 | 3.287 | 3.287 | 3.085 | 3.164 | 21,889 | -0.14(-4.32%) |
Nov 25, 2009 | 3.285 | 3.307 | 3.267 | 3.307 | 7,206 | +0.03(+0.83%) |
Nov 24, 2009 | 3.309 | 3.424 | 3.107 | 3.280 | 36,962 | -0.02(-0.75%) |
Nov 23, 2009 | 3.272 | 3.304 | 3.267 | 3.304 | 5,174 | +0.03(+0.83%) |
Nov 20, 2009 | 3.275 | 3.304 | 3.230 | 3.277 | 28,402 | -0.00(-0.08%) |
Nov 19, 2009 | 3.267 | 3.314 | 3.245 | 3.280 | 22,708 | +0.01(+0.23%) |
Nov 18, 2009 | 3.312 | 3.314 | 3.267 | 3.272 | 21,050 | -0.04(-1.26%) |
Nov 17, 2009 | 3.410 | 3.410 | 3.290 | 3.314 | 52,818 | -0.09(-2.75%) |
Nov 16, 2009 | 3.447 | 3.650 | 3.408 | 3.408 | 174,611 | -0.04(-1.29%) |
Nov 13, 2009 | 3.428 | 3.452 | 3.413 | 3.452 | 1,622 | +0.02(+0.72%) |
Nov 12, 2009 | 3.314 | 3.450 | 3.240 | 3.428 | 31,833 | +0.10(+2.96%) |
Nov 11, 2009 | 3.354 | 3.356 | 3.267 | 3.329 | 3,244 | -0.01(-0.37%) |
Nov 10, 2009 | 3.341 | 3.341 | 3.341 | 3.341 | 405 | +0.02(+0.74%) |
Nov 09, 2009 | 3.292 | 3.322 | 3.272 | 3.317 | 3,406 | +0.03(+0.90%) |
Nov 06, 2009 | 3.198 | 3.304 | 3.198 | 3.287 | 8,921 | -0.00(-0.15%) |
Nov 05, 2009 | 3.275 | 3.292 | 3.270 | 3.292 | 15,292 | +0.00(+0.00%) |
Nov 04, 2009 | 3.329 | 3.366 | 3.248 | 3.292 | 10,948 | -0.01(-0.37%) |
Nov 03, 2009 | 3.263 | 3.309 | 3.206 | 3.304 | 14,258 | +0.04(+1.13%) |
Nov 02, 2009 | 3.304 | 3.329 | 3.267 | 3.267 | 19,777 | -0.03(-0.90%) |
Oct 30, 2009 | 3.324 | 3.391 | 3.295 | 3.297 | 14,866 | -0.03(-0.96%) |
Oct 29, 2009 | 3.319 | 3.329 | 3.267 | 3.329 | 8,398 | +0.06(+1.89%) |
Oct 28, 2009 | 3.206 | 3.267 | 3.169 | 3.267 | 15,409 | +0.06(+1.92%) |
Oct 27, 2009 | 3.179 | 3.253 | 3.166 | 3.206 | 45,061 | +0.05(+1.48%) |
Oct 26, 2009 | 3.307 | 3.347 | 3.159 | 3.159 | 18,653 | -0.09(-2.81%) |
Oct 23, 2009 | 3.349 | 3.354 | 2.981 | 3.250 | 14,144 | -0.07(-2.01%) |
Oct 22, 2009 | 3.196 | 3.420 | 3.196 | 3.317 | 13,300 | +0.11(+3.46%) |
Oct 21, 2009 | 3.082 | 3.206 | 3.082 | 3.206 | 6,893 | +0.09(+3.01%) |
Oct 20, 2009 | 3.097 | 3.124 | 3.097 | 3.112 | 30,819 | +0.05(+1.77%) |
Oct 19, 2009 | 3.329 | 3.329 | 2.989 | 3.058 | 46,967 | -0.21(-6.49%) |
Oct 16, 2009 | 3.329 | 3.354 | 3.270 | 3.270 | 5,677 | -0.02(-0.71%) |
Oct 15, 2009 | 3.258 | 3.391 | 3.255 | 3.293 | 17,068 | +0.06(+1.87%) |
Oct 14, 2009 | 3.327 | 3.327 | 3.206 | 3.233 | 21,492 | -0.02(-0.68%) |
Oct 13, 2009 | 3.078 | 3.428 | 3.073 | 3.255 | 81,452 | +0.23(+7.76%) |
Oct 12, 2009 | 2.929 | 3.033 | 2.861 | 3.021 | 21,500 | +0.00(+0.00%) |
Oct 09, 2009 | 2.663 | 3.060 | 2.663 | 3.021 | 90,754 | +0.36(+13.43%) |
Oct 08, 2009 | 2.589 | 2.705 | 2.589 | 2.663 | 18,094 | +0.07(+2.86%) |
Oct 07, 2009 | 2.530 | 2.589 | 2.497 | 2.589 | 18,807 | +0.07(+2.64%) |
Oct 06, 2009 | 2.525 | 2.528 | 2.523 | 2.523 | 8,921 | +0.16(+6.67%) |
Oct 05, 2009 | 2.466 | 2.483 | 2.353 | 2.365 | 19,262 | -0.02(-0.72%) |
Oct 02, 2009 | 2.471 | 2.471 | 2.343 | 2.382 | 8,110 | -0.08(-3.11%) |
Oct 01, 2009 | 2.523 | 2.523 | 2.449 | 2.459 | 3,726 | -0.08(-3.30%) |
Sep 30, 2009 | 2.562 | 2.574 | 2.491 | 2.542 | 21,131 | +0.05(+1.94%) |
Sep 29, 2009 | 2.434 | 2.494 | 2.429 | 2.494 | 10,766 | +0.09(+3.73%) |
Sep 28, 2009 | 2.466 | 2.574 | 2.380 | 2.404 | 41,297 | +0.01(+0.52%) |
Sep 25, 2009 | 2.288 | 2.392 | 2.286 | 2.392 | 25,547 | +0.11(+4.86%) |
Sep 24, 2009 | 2.335 | 2.343 | 2.281 | 2.281 | 14,963 | -0.01(-0.43%) |
Sep 23, 2009 | 2.269 | 2.291 | 2.269 | 2.291 | 811 | +0.02(+0.98%) |
Sep 22, 2009 | 2.274 | 2.313 | 2.269 | 2.269 | 8,110 | -0.01(-0.54%) |
Sep 21, 2009 | 2.293 | 2.343 | 2.158 | 2.281 | 21,492 | -0.01(-0.54%) |
Sep 18, 2009 | 2.293 | 2.323 | 2.222 | 2.293 | 18,913 | +0.02(+1.09%) |
Sep 17, 2009 | 2.219 | 2.325 | 2.187 | 2.269 | 51,229 | -0.13(-5.54%) |
Sep 16, 2009 | 2.318 | 2.402 | 2.308 | 2.402 | 9,732 | +0.09(+3.89%) |
Sep 15, 2009 | 2.177 | 2.360 | 2.090 | 2.312 | 78,901 | +0.16(+7.39%) |
Sep 14, 2009 | 2.343 | 2.357 | 2.140 | 2.153 | 37,713 | -0.22(-9.16%) |
Sep 11, 2009 | 2.330 | 2.370 | 2.330 | 2.370 | 20,904 | +0.04(+1.69%) |
Sep 10, 2009 | 2.325 | 2.330 | 2.323 | 2.330 | 1,216 | +0.05(+2.16%) |
Sep 09, 2009 | 2.078 | 2.380 | 2.071 | 2.281 | 61,030 | +0.20(+9.83%) |
Sep 08, 2009 | 2.071 | 2.091 | 2.071 | 2.077 | 3,244 | -0.02(-1.15%) |
Sep 04, 2009 | 2.059 | 2.101 | 2.059 | 2.101 | 2,838 | +0.01(+0.35%) |
Sep 03, 2009 | 2.096 | 2.108 | 2.086 | 2.094 | 7,481 | -0.03(-1.28%) |
Sep 02, 2009 | 2.034 | 2.195 | 2.034 | 2.121 | 47,040 | +0.06(+3.10%) |