Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.210 | 3.220 | 2.910 | 2.930 | 131,500 | -0.34(-10.40%) |
Nov 27, 2009 | 3.160 | 3.270 | 3.150 | 3.270 | 9,650 | -0.06(-1.80%) |
Nov 25, 2009 | 3.260 | 3.330 | 3.222 | 3.330 | 35,340 | +0.09(+2.78%) |
Nov 24, 2009 | 3.160 | 3.300 | 3.110 | 3.240 | 65,192 | +0.03(+0.93%) |
Nov 23, 2009 | 3.320 | 3.400 | 3.170 | 3.210 | 73,220 | -0.09(-2.73%) |
Nov 20, 2009 | 3.200 | 3.360 | 3.170 | 3.300 | 54,632 | +0.03(+0.92%) |
Nov 19, 2009 | 3.250 | 3.270 | 3.115 | 3.270 | 103,626 | +0.01(+0.22%) |
Nov 18, 2009 | 3.410 | 3.470 | 3.180 | 3.263 | 96,407 | -0.15(-4.32%) |
Nov 17, 2009 | 3.600 | 3.730 | 3.410 | 3.410 | 96,007 | -0.26(-7.08%) |
Nov 16, 2009 | 3.500 | 3.800 | 3.330 | 3.670 | 247,423 | +0.17(+4.86%) |
Nov 13, 2009 | 3.640 | 3.640 | 3.473 | 3.500 | 25,396 | -0.05(-1.41%) |
Nov 12, 2009 | 3.460 | 3.830 | 3.230 | 3.550 | 189,197 | +0.04(+1.06%) |
Nov 11, 2009 | 3.640 | 3.660 | 3.410 | 3.513 | 42,022 | -0.13(-3.49%) |
Nov 10, 2009 | 3.650 | 3.840 | 3.540 | 3.640 | 68,474 | -0.01(-0.27%) |
Nov 09, 2009 | 3.540 | 3.840 | 3.540 | 3.650 | 181,069 | +0.20(+5.80%) |
Nov 06, 2009 | 3.400 | 3.650 | 3.260 | 3.450 | 151,463 | +0.05(+1.47%) |
Nov 05, 2009 | 3.290 | 3.420 | 3.050 | 3.400 | 244,617 | +0.11(+3.34%) |
Nov 04, 2009 | 3.480 | 3.720 | 3.260 | 3.290 | 137,236 | -0.21(-6.00%) |
Nov 03, 2009 | 3.770 | 3.770 | 3.300 | 3.500 | 244,833 | -0.27(-7.16%) |
Nov 02, 2009 | 3.970 | 3.970 | 3.400 | 3.770 | 447,087 | -0.12(-3.08%) |
Oct 30, 2009 | 3.950 | 3.970 | 3.810 | 3.890 | 67,459 | -0.10(-2.51%) |
Oct 29, 2009 | 3.850 | 4.070 | 3.850 | 3.990 | 90,615 | +0.14(+3.64%) |
Oct 28, 2009 | 4.070 | 4.190 | 3.800 | 3.850 | 175,573 | -0.27(-6.55%) |
Oct 27, 2009 | 4.030 | 4.300 | 3.860 | 4.120 | 244,141 | +0.04(+0.98%) |
Oct 26, 2009 | 4.290 | 4.440 | 4.030 | 4.080 | 155,448 | -0.25(-5.77%) |
Oct 23, 2009 | 4.220 | 4.570 | 4.110 | 4.330 | 162,221 | +0.04(+0.93%) |
Oct 22, 2009 | 4.000 | 4.290 | 4.000 | 4.290 | 120,227 | +0.24(+5.90%) |
Oct 21, 2009 | 4.400 | 4.620 | 3.890 | 4.051 | 228,964 | -0.41(-9.17%) |
Oct 20, 2009 | 4.430 | 4.760 | 4.290 | 4.460 | 255,253 | -0.29(-6.11%) |
Oct 19, 2009 | 4.740 | 4.789 | 4.410 | 4.750 | 207,432 | +0.01(+0.21%) |
Oct 16, 2009 | 4.820 | 4.880 | 4.670 | 4.740 | 136,353 | -0.16(-3.27%) |
Oct 15, 2009 | 4.680 | 4.900 | 4.520 | 4.900 | 207,013 | +0.21(+4.48%) |
Oct 14, 2009 | 4.130 | 4.750 | 4.120 | 4.690 | 588,795 | +0.59(+14.39%) |
Oct 13, 2009 | 4.050 | 4.100 | 3.920 | 4.100 | 198,489 | +0.03(+0.74%) |
Oct 12, 2009 | 4.070 | 4.140 | 4.000 | 4.070 | 118,066 | +0.06(+1.50%) |
Oct 09, 2009 | 4.160 | 4.160 | 3.960 | 4.010 | 119,277 | -0.11(-2.67%) |
Oct 08, 2009 | 3.910 | 4.190 | 3.910 | 4.120 | 184,915 | +0.24(+6.19%) |
Oct 07, 2009 | 3.910 | 4.100 | 3.770 | 3.880 | 210,331 | -0.13(-3.24%) |
Oct 06, 2009 | 4.300 | 4.410 | 4.000 | 4.010 | 334,633 | -0.29(-6.74%) |
Oct 05, 2009 | 4.060 | 4.450 | 4.000 | 4.300 | 357,400 | +0.20(+4.88%) |
Oct 02, 2009 | 3.650 | 4.100 | 3.570 | 4.100 | 405,933 | +0.14(+3.54%) |
Oct 01, 2009 | 4.410 | 4.420 | 3.600 | 3.960 | 584,593 | -0.49(-11.01%) |
Sep 30, 2009 | 4.840 | 4.840 | 4.250 | 4.450 | 581,864 | -0.45(-9.18%) |
Sep 29, 2009 | 5.150 | 5.240 | 4.660 | 4.900 | 379,821 | -0.24(-4.67%) |
Sep 28, 2009 | 5.200 | 5.470 | 5.000 | 5.140 | 503,321 | -0.02(-0.29%) |
Sep 25, 2009 | 4.910 | 5.480 | 4.900 | 5.155 | 486,011 | +0.28(+5.64%) |
Sep 24, 2009 | 5.450 | 5.490 | 4.600 | 4.880 | 708,947 | -0.64(-11.59%) |
Sep 23, 2009 | 5.240 | 5.580 | 5.210 | 5.520 | 753,303 | +0.43(+8.45%) |
Sep 22, 2009 | 5.750 | 6.090 | 4.900 | 5.090 | 1,410,235 | -0.39(-7.12%) |
Sep 21, 2009 | 5.050 | 5.640 | 4.890 | 5.480 | 972,319 | +0.46(+9.16%) |
Sep 18, 2009 | 4.240 | 5.100 | 4.200 | 5.020 | 1,014,402 | +0.84(+20.10%) |
Sep 17, 2009 | 4.600 | 5.200 | 3.710 | 4.180 | 1,533,237 | -0.37(-8.13%) |
Sep 16, 2009 | 4.490 | 4.720 | 4.250 | 4.550 | 1,085,240 | +0.44(+10.71%) |
Sep 15, 2009 | 3.170 | 4.550 | 3.170 | 4.110 | 1,788,302 | +1.02(+33.01%) |
Sep 14, 2009 | 2.780 | 3.090 | 2.780 | 3.090 | 91,623 | +0.25(+8.67%) |
Sep 11, 2009 | 2.970 | 2.998 | 2.790 | 2.843 | 49,861 | -0.06(-1.96%) |
Sep 10, 2009 | 2.860 | 3.080 | 2.840 | 2.900 | 77,680 | +0.10(+3.58%) |
Sep 09, 2009 | 2.660 | 2.910 | 2.660 | 2.800 | 119,788 | +0.11(+4.09%) |
Sep 08, 2009 | 2.970 | 3.110 | 2.630 | 2.690 | 195,628 | -0.33(-10.93%) |
Sep 04, 2009 | 3.260 | 3.260 | 2.970 | 3.020 | 84,541 | -0.17(-5.33%) |
Sep 03, 2009 | 3.190 | 3.407 | 3.110 | 3.190 | 136,584 | +0.01(+0.31%) |
Sep 02, 2009 | 3.250 | 3.460 | 3.050 | 3.180 | 145,329 | -0.05(-1.55%) |