Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.767 | 3.767 | 3.634 | 3.713 | 70,108 | -0.02(-0.57%) |
Nov 27, 2009 | 3.676 | 3.755 | 3.555 | 3.734 | 60,178 | -0.02(-0.56%) |
Nov 25, 2009 | 3.764 | 3.777 | 3.706 | 3.755 | 58,219 | -0.01(-0.16%) |
Nov 24, 2009 | 3.722 | 3.769 | 3.643 | 3.761 | 185,824 | +0.06(+1.72%) |
Nov 23, 2009 | 3.585 | 3.782 | 3.585 | 3.697 | 234,927 | +0.12(+3.30%) |
Nov 20, 2009 | 3.522 | 3.588 | 3.485 | 3.579 | 134,767 | +0.02(+0.42%) |
Nov 19, 2009 | 3.579 | 3.628 | 3.516 | 3.564 | 94,436 | -0.07(-1.83%) |
Nov 18, 2009 | 3.467 | 3.631 | 3.467 | 3.631 | 260,655 | +0.17(+4.99%) |
Nov 17, 2009 | 3.331 | 3.519 | 3.331 | 3.458 | 333,128 | +0.12(+3.72%) |
Nov 16, 2009 | 3.286 | 3.337 | 3.286 | 3.334 | 106,658 | +0.06(+1.94%) |
Nov 13, 2009 | 3.180 | 3.270 | 3.180 | 3.270 | 170,971 | +0.09(+2.96%) |
Nov 12, 2009 | 3.174 | 3.234 | 3.107 | 3.177 | 110,132 | -0.03(-0.94%) |
Nov 11, 2009 | 3.134 | 3.213 | 3.134 | 3.207 | 146,276 | +0.10(+3.12%) |
Nov 10, 2009 | 3.125 | 3.140 | 3.074 | 3.110 | 85,322 | -0.04(-1.25%) |
Nov 09, 2009 | 3.104 | 3.180 | 3.104 | 3.149 | 124,940 | +0.06(+1.96%) |
Nov 06, 2009 | 3.086 | 3.137 | 3.074 | 3.089 | 64,798 | -0.03(-0.87%) |
Nov 05, 2009 | 3.068 | 3.119 | 3.031 | 3.116 | 121,433 | +0.05(+1.68%) |
Nov 04, 2009 | 3.010 | 3.080 | 2.998 | 3.065 | 184,745 | +0.07(+2.22%) |
Nov 03, 2009 | 2.983 | 3.071 | 2.956 | 2.998 | 142,515 | +0.01(+0.20%) |
Nov 02, 2009 | 3.019 | 3.028 | 2.931 | 2.992 | 185,498 | -0.04(-1.20%) |
Oct 30, 2009 | 3.043 | 3.098 | 2.933 | 3.028 | 298,658 | -0.03(-1.00%) |
Oct 29, 2009 | 2.937 | 3.078 | 2.925 | 3.059 | 326,721 | +0.14(+4.67%) |
Oct 28, 2009 | 3.134 | 3.134 | 2.907 | 2.922 | 436,966 | -0.24(-7.48%) |
Oct 27, 2009 | 3.183 | 3.292 | 3.110 | 3.158 | 265,863 | -0.04(-1.23%) |
Oct 26, 2009 | 3.216 | 3.328 | 3.104 | 3.198 | 356,842 | -0.02(-0.57%) |
Oct 23, 2009 | 3.231 | 3.249 | 3.210 | 3.216 | 165,231 | -0.10(-3.01%) |
Oct 22, 2009 | 3.379 | 3.407 | 3.276 | 3.316 | 428,895 | -0.06(-1.88%) |
Oct 21, 2009 | 3.352 | 3.428 | 3.331 | 3.379 | 432,947 | +0.06(+1.82%) |
Oct 20, 2009 | 3.310 | 3.404 | 3.286 | 3.319 | 497,091 | -0.05(-1.44%) |
Oct 19, 2009 | 3.392 | 3.392 | 3.243 | 3.367 | 267,161 | +0.02(+0.72%) |
Oct 16, 2009 | 3.289 | 3.361 | 3.216 | 3.343 | 280,248 | +0.04(+1.28%) |
Oct 15, 2009 | 3.295 | 3.358 | 3.195 | 3.301 | 396,886 | -0.02(-0.46%) |
Oct 14, 2009 | 3.270 | 3.316 | 3.161 | 3.316 | 342,985 | +0.08(+2.34%) |
Oct 13, 2009 | 3.177 | 3.270 | 3.158 | 3.240 | 322,815 | +0.13(+4.19%) |
Oct 12, 2009 | 3.128 | 3.192 | 3.089 | 3.110 | 388,151 | +0.03(+0.88%) |
Oct 09, 2009 | 3.065 | 3.089 | 3.061 | 3.083 | 234,303 | +0.03(+0.89%) |
Oct 08, 2009 | 3.025 | 3.089 | 3.025 | 3.055 | 280,690 | +0.00(+0.00%) |
Oct 07, 2009 | 3.065 | 3.065 | 3.016 | 3.055 | 203,822 | +0.00(+0.10%) |
Oct 06, 2009 | 3.034 | 3.086 | 2.998 | 3.052 | 359,246 | +0.02(+0.80%) |
Oct 05, 2009 | 3.019 | 3.043 | 3.007 | 3.028 | 138,697 | +0.00(+0.00%) |
Oct 02, 2009 | 3.028 | 3.080 | 2.983 | 3.028 | 105,921 | -0.02(-0.50%) |
Oct 01, 2009 | 3.068 | 3.089 | 2.998 | 3.043 | 252,901 | -0.03(-0.99%) |
Sep 30, 2009 | 3.055 | 3.110 | 3.031 | 3.074 | 140,599 | +0.01(+0.20%) |
Sep 29, 2009 | 3.055 | 3.104 | 3.016 | 3.068 | 146,078 | +0.00(+0.15%) |
Sep 28, 2009 | 3.037 | 3.092 | 3.037 | 3.063 | 74,952 | +0.01(+0.20%) |
Sep 25, 2009 | 3.016 | 3.158 | 2.983 | 3.057 | 186,911 | +0.00(+0.15%) |
Sep 24, 2009 | 3.077 | 3.128 | 2.977 | 3.052 | 174,900 | -0.01(-0.33%) |
Sep 23, 2009 | 3.149 | 3.149 | 3.049 | 3.062 | 75,814 | -0.04(-1.43%) |
Sep 22, 2009 | 3.058 | 3.177 | 3.055 | 3.107 | 128,807 | +0.04(+1.28%) |
Sep 21, 2009 | 3.049 | 3.089 | 2.980 | 3.068 | 85,292 | +0.01(+0.40%) |
Sep 18, 2009 | 3.025 | 3.068 | 3.019 | 3.055 | 413,008 | +0.03(+0.90%) |
Sep 17, 2009 | 3.098 | 3.116 | 2.934 | 3.028 | 318,333 | -0.08(-2.52%) |
Sep 16, 2009 | 3.149 | 3.174 | 3.086 | 3.106 | 118,054 | -0.03(-1.08%) |
Sep 15, 2009 | 3.049 | 3.180 | 3.037 | 3.140 | 170,330 | +0.08(+2.67%) |
Sep 14, 2009 | 3.031 | 3.083 | 2.989 | 3.058 | 102,642 | +0.02(+0.70%) |
Sep 11, 2009 | 2.840 | 3.071 | 2.840 | 3.037 | 321,292 | +0.20(+6.93%) |
Sep 10, 2009 | 2.943 | 2.943 | 2.807 | 2.840 | 139,100 | -0.03(-1.05%) |
Sep 09, 2009 | 2.801 | 2.925 | 2.762 | 2.871 | 282,272 | +0.10(+3.61%) |
Sep 08, 2009 | 2.677 | 2.795 | 2.653 | 2.771 | 202,059 | +0.09(+3.39%) |
Sep 04, 2009 | 2.650 | 2.704 | 2.574 | 2.680 | 148,545 | +0.02(+0.68%) |
Sep 03, 2009 | 2.641 | 2.701 | 2.574 | 2.662 | 174,567 | +0.06(+2.21%) |
Sep 02, 2009 | 2.722 | 2.722 | 2.589 | 2.604 | 243,708 | -0.06(-2.16%) |