Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.170 | 3.400 | 3.170 | 3.230 | 38,367 | +0.08(+2.54%) |
Nov 27, 2009 | 3.000 | 3.150 | 3.000 | 3.150 | 67,587 | +0.09(+2.94%) |
Nov 25, 2009 | 3.000 | 3.060 | 3.000 | 3.060 | 1,088,586 | -0.02(-0.65%) |
Nov 24, 2009 | 3.040 | 3.080 | 3.010 | 3.080 | 20,308 | +0.02(+0.65%) |
Nov 23, 2009 | 3.090 | 3.100 | 3.040 | 3.060 | 16,386 | -0.04(-1.29%) |
Nov 20, 2009 | 3.000 | 3.100 | 2.980 | 3.100 | 12,008 | +0.04(+1.31%) |
Nov 19, 2009 | 3.030 | 3.060 | 3.000 | 3.060 | 22,209 | +0.03(+0.99%) |
Nov 18, 2009 | 3.040 | 3.060 | 2.860 | 3.030 | 51,339 | -0.01(-0.33%) |
Nov 17, 2009 | 3.030 | 3.090 | 3.030 | 3.040 | 29,836 | -0.06(-1.94%) |
Nov 16, 2009 | 3.100 | 3.110 | 3.010 | 3.100 | 39,560 | +0.00(+0.00%) |
Nov 13, 2009 | 3.190 | 3.270 | 3.100 | 3.100 | 14,096 | -0.07(-2.21%) |
Nov 12, 2009 | 3.240 | 3.240 | 3.070 | 3.170 | 22,896 | -0.01(-0.31%) |
Nov 11, 2009 | 3.210 | 3.390 | 3.170 | 3.180 | 21,349 | -0.02(-0.63%) |
Nov 10, 2009 | 3.220 | 3.240 | 3.200 | 3.200 | 16,740 | +0.01(+0.31%) |
Nov 09, 2009 | 3.300 | 3.390 | 3.180 | 3.190 | 47,776 | -0.06(-1.85%) |
Nov 06, 2009 | 3.350 | 3.400 | 3.120 | 3.250 | 64,090 | -0.17(-4.97%) |
Nov 05, 2009 | 3.420 | 3.470 | 3.380 | 3.420 | 26,460 | +0.01(+0.30%) |
Nov 04, 2009 | 3.190 | 3.490 | 3.190 | 3.410 | 28,194 | +0.21(+6.56%) |
Nov 03, 2009 | 3.150 | 3.200 | 3.010 | 3.200 | 36,104 | +0.08(+2.56%) |
Nov 02, 2009 | 3.110 | 3.280 | 3.010 | 3.120 | 76,564 | -0.01(-0.32%) |
Oct 30, 2009 | 3.300 | 3.310 | 3.130 | 3.130 | 41,832 | -0.16(-4.86%) |
Oct 29, 2009 | 3.130 | 3.300 | 3.080 | 3.290 | 27,089 | +0.12(+3.78%) |
Oct 28, 2009 | 3.260 | 3.300 | 3.170 | 3.170 | 31,221 | -0.13(-3.94%) |
Oct 27, 2009 | 3.360 | 3.410 | 3.260 | 3.300 | 19,594 | +0.01(+0.30%) |
Oct 26, 2009 | 3.250 | 3.360 | 3.250 | 3.290 | 41,252 | +0.01(+0.30%) |
Oct 23, 2009 | 3.310 | 3.380 | 3.280 | 3.280 | 18,170 | -0.05(-1.50%) |
Oct 22, 2009 | 3.450 | 3.450 | 3.330 | 3.330 | 30,765 | -0.12(-3.48%) |
Oct 21, 2009 | 3.480 | 3.490 | 3.450 | 3.450 | 30,523 | -0.05(-1.43%) |
Oct 20, 2009 | 3.519 | 3.540 | 3.490 | 3.500 | 22,908 | -0.04(-1.13%) |
Oct 19, 2009 | 3.520 | 3.540 | 3.500 | 3.540 | 24,796 | +0.03(+0.85%) |
Oct 16, 2009 | 3.510 | 3.570 | 3.510 | 3.510 | 4,639 | -0.04(-1.13%) |
Oct 15, 2009 | 3.560 | 3.560 | 3.500 | 3.550 | 13,770 | +0.00(+0.00%) |
Oct 14, 2009 | 3.510 | 3.572 | 3.470 | 3.550 | 22,432 | +0.05(+1.43%) |
Oct 13, 2009 | 3.570 | 3.630 | 3.400 | 3.500 | 145,859 | -0.07(-1.96%) |
Oct 12, 2009 | 3.750 | 3.800 | 3.570 | 3.570 | 78,775 | -0.16(-4.29%) |
Oct 09, 2009 | 3.730 | 3.800 | 3.650 | 3.730 | 50,337 | +0.03(+0.81%) |
Oct 08, 2009 | 3.780 | 3.850 | 3.550 | 3.700 | 206,255 | +0.11(+3.06%) |
Oct 07, 2009 | 3.550 | 3.790 | 3.550 | 3.590 | 80,936 | +0.04(+1.13%) |
Oct 06, 2009 | 3.700 | 3.750 | 3.550 | 3.550 | 158,434 | -0.18(-4.83%) |
Oct 05, 2009 | 3.290 | 3.790 | 3.180 | 3.730 | 209,523 | +0.40(+12.02%) |
Oct 02, 2009 | 3.020 | 3.450 | 3.020 | 3.330 | 105,767 | +0.22(+7.07%) |
Oct 01, 2009 | 3.340 | 3.340 | 3.070 | 3.110 | 54,312 | -0.10(-3.12%) |
Sep 30, 2009 | 2.980 | 3.430 | 2.920 | 3.210 | 138,594 | +0.31(+10.69%) |
Sep 29, 2009 | 2.850 | 3.000 | 2.850 | 2.900 | 164,397 | +0.06(+2.12%) |
Sep 28, 2009 | 2.810 | 2.840 | 2.810 | 2.840 | 22,656 | +0.02(+0.71%) |
Sep 25, 2009 | 2.710 | 2.820 | 2.710 | 2.820 | 44,046 | +0.00(+0.00%) |
Sep 24, 2009 | 2.740 | 2.820 | 2.700 | 2.820 | 31,522 | +0.05(+1.81%) |
Sep 23, 2009 | 2.730 | 2.780 | 2.680 | 2.770 | 62,675 | +0.01(+0.36%) |
Sep 22, 2009 | 2.640 | 2.760 | 2.640 | 2.760 | 81,357 | +0.12(+4.55%) |
Sep 21, 2009 | 2.600 | 2.700 | 2.600 | 2.640 | 34,774 | -0.06(-2.22%) |
Sep 17, 2009 | 2.680 | 2.700 | 2.700 | 2.700 | 54,300 | +0.02(+0.75%) |
Sep 16, 2009 | 2.670 | 2.700 | 2.670 | 2.680 | 25,640 | +0.01(+0.37%) |
Sep 15, 2009 | 2.610 | 2.670 | 2.550 | 2.670 | 57,373 | +0.02(+0.75%) |
Sep 14, 2009 | 2.600 | 2.650 | 2.590 | 2.650 | 32,472 | -0.03(-1.12%) |
Sep 11, 2009 | 2.670 | 2.680 | 2.630 | 2.680 | 4,500 | +0.03(+1.13%) |
Sep 10, 2009 | 2.650 | 2.680 | 2.590 | 2.650 | 21,501 | -0.04(-1.48%) |
Sep 09, 2009 | 2.610 | 2.690 | 2.590 | 2.690 | 31,634 | +0.03(+1.12%) |
Sep 08, 2009 | 2.640 | 2.660 | 2.590 | 2.660 | 39,275 | -0.04(-1.48%) |
Sep 04, 2009 | 2.690 | 2.700 | 2.690 | 2.700 | 12,800 | +0.07(+2.51%) |
Sep 03, 2009 | 2.700 | 2.700 | 2.634 | 2.634 | 14,727 | -0.06(-2.08%) |
Sep 02, 2009 | 2.700 | 2.700 | 2.600 | 2.690 | 13,575 | +0.02(+0.75%) |