Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.414 | 3.482 | 3.385 | 3.467 | 2,405,047 | +0.07(+2.11%) |
Nov 27, 2009 | 3.439 | 3.457 | 3.396 | 3.396 | 798,396 | -0.08(-2.37%) |
Nov 25, 2009 | 3.492 | 3.525 | 3.471 | 3.478 | 1,186,828 | +0.04(+1.13%) |
Nov 24, 2009 | 3.500 | 3.514 | 3.435 | 3.439 | 1,246,037 | -0.04(-1.12%) |
Nov 23, 2009 | 3.439 | 3.539 | 3.436 | 3.478 | 1,634,594 | +0.08(+2.21%) |
Nov 20, 2009 | 3.388 | 3.439 | 3.363 | 3.403 | 1,118,398 | +0.01(+0.32%) |
Nov 19, 2009 | 3.403 | 3.485 | 3.356 | 3.392 | 1,722,391 | -0.04(-1.04%) |
Nov 18, 2009 | 3.385 | 3.449 | 3.367 | 3.428 | 2,234,202 | +0.04(+1.06%) |
Nov 17, 2009 | 3.345 | 3.464 | 3.324 | 3.392 | 2,429,166 | +0.01(+0.21%) |
Nov 16, 2009 | 3.295 | 3.388 | 3.256 | 3.385 | 1,959,992 | +0.11(+3.39%) |
Nov 13, 2009 | 3.267 | 3.285 | 3.206 | 3.274 | 1,654,793 | +0.01(+0.22%) |
Nov 12, 2009 | 3.224 | 3.288 | 3.224 | 3.267 | 1,696,045 | +0.03(+0.77%) |
Nov 11, 2009 | 3.177 | 3.260 | 3.166 | 3.242 | 1,528,120 | +0.09(+2.96%) |
Nov 10, 2009 | 3.131 | 3.177 | 3.070 | 3.148 | 1,781,098 | -0.01(-0.45%) |
Nov 09, 2009 | 3.080 | 3.174 | 3.066 | 3.163 | 1,308,805 | +0.11(+3.64%) |
Nov 06, 2009 | 3.002 | 3.059 | 2.923 | 3.052 | 1,814,708 | -0.01(-0.23%) |
Nov 05, 2009 | 2.959 | 3.106 | 2.959 | 3.059 | 1,615,747 | +0.15(+5.17%) |
Nov 04, 2009 | 2.962 | 3.016 | 2.905 | 2.909 | 2,039,095 | -0.05(-1.69%) |
Nov 03, 2009 | 2.901 | 2.973 | 2.849 | 2.959 | 1,320,383 | +0.04(+1.47%) |
Nov 02, 2009 | 2.883 | 2.973 | 2.833 | 2.916 | 1,426,207 | +0.05(+1.75%) |
Oct 30, 2009 | 2.923 | 2.941 | 2.812 | 2.866 | 2,506,184 | -0.06(-1.96%) |
Oct 29, 2009 | 2.869 | 2.948 | 2.840 | 2.923 | 3,053,043 | +0.08(+2.90%) |
Oct 28, 2009 | 3.041 | 3.063 | 2.840 | 2.840 | 2,706,157 | -0.21(-7.03%) |
Oct 27, 2009 | 3.091 | 3.170 | 3.048 | 3.055 | 1,027,432 | -0.03(-0.93%) |
Oct 26, 2009 | 3.052 | 3.184 | 3.052 | 3.084 | 1,412,870 | +0.03(+1.06%) |
Oct 23, 2009 | 3.059 | 3.084 | 3.036 | 3.052 | 1,038,108 | -0.01(-0.47%) |
Oct 22, 2009 | 2.973 | 3.080 | 2.873 | 3.066 | 1,099,958 | +0.09(+2.88%) |
Oct 21, 2009 | 3.009 | 3.073 | 2.980 | 2.980 | 1,248,429 | -0.03(-0.95%) |
Oct 20, 2009 | 2.965 | 3.012 | 2.959 | 3.009 | 1,391,940 | +0.00(+0.12%) |
Oct 19, 2009 | 2.973 | 3.023 | 2.934 | 3.005 | 2,237,801 | +0.01(+0.36%) |
Oct 16, 2009 | 2.998 | 3.037 | 2.959 | 2.994 | 1,225,076 | -0.05(-1.53%) |
Oct 15, 2009 | 3.045 | 3.077 | 2.973 | 3.041 | 1,985,872 | -0.01(-0.35%) |
Oct 14, 2009 | 3.012 | 3.052 | 2.959 | 3.052 | 1,439,786 | +0.11(+3.78%) |
Oct 13, 2009 | 2.966 | 2.994 | 2.901 | 2.941 | 1,041,343 | -0.01(-0.48%) |
Oct 12, 2009 | 2.948 | 2.987 | 2.930 | 2.955 | 840,670 | +0.01(+0.37%) |
Oct 09, 2009 | 2.876 | 2.955 | 2.876 | 2.944 | 2,988,686 | +0.04(+1.48%) |
Oct 08, 2009 | 2.869 | 2.919 | 2.833 | 2.901 | 1,679,598 | +0.05(+1.89%) |
Oct 07, 2009 | 2.848 | 2.862 | 2.783 | 2.848 | 1,223,532 | +0.01(+0.25%) |
Oct 06, 2009 | 2.833 | 2.848 | 2.790 | 2.840 | 2,105,734 | +0.03(+0.89%) |
Oct 05, 2009 | 2.772 | 2.819 | 2.762 | 2.815 | 1,210,117 | +0.05(+1.95%) |
Oct 02, 2009 | 2.701 | 2.805 | 2.686 | 2.762 | 1,761,957 | +0.03(+1.18%) |
Oct 01, 2009 | 2.783 | 2.844 | 2.729 | 2.729 | 1,472,068 | -0.07(-2.43%) |
Sep 30, 2009 | 2.830 | 2.873 | 2.776 | 2.797 | 1,726,152 | -0.02(-0.76%) |
Sep 29, 2009 | 2.883 | 2.883 | 2.812 | 2.819 | 3,083,681 | -0.00(-0.13%) |
Sep 28, 2009 | 2.744 | 2.887 | 2.740 | 2.822 | 1,536,361 | +0.09(+3.14%) |
Sep 25, 2009 | 2.715 | 2.787 | 2.701 | 2.737 | 1,041,793 | +0.00(+0.00%) |
Sep 24, 2009 | 2.815 | 2.830 | 2.701 | 2.737 | 2,349,018 | -0.07(-2.43%) |
Sep 23, 2009 | 2.866 | 2.869 | 2.805 | 2.805 | 1,228,750 | -0.05(-1.63%) |
Sep 22, 2009 | 2.848 | 2.883 | 2.815 | 2.851 | 807,101 | +0.03(+0.89%) |
Sep 21, 2009 | 2.801 | 2.848 | 2.783 | 2.826 | 1,403,066 | -0.01(-0.25%) |
Sep 18, 2009 | 2.851 | 2.887 | 2.830 | 2.833 | 2,010,021 | +0.00(+0.00%) |
Sep 17, 2009 | 2.844 | 2.873 | 2.805 | 2.833 | 1,202,568 | +0.02(+0.76%) |
Sep 16, 2009 | 2.815 | 2.841 | 2.790 | 2.812 | 1,098,629 | +0.01(+0.38%) |
Sep 15, 2009 | 2.762 | 2.819 | 2.722 | 2.801 | 1,983,055 | -0.02(-0.76%) |
Sep 14, 2009 | 2.740 | 2.826 | 2.740 | 2.823 | 1,765,109 | +0.05(+1.68%) |
Sep 11, 2009 | 2.754 | 2.790 | 2.747 | 2.776 | 1,366,772 | +0.02(+0.78%) |
Sep 10, 2009 | 2.744 | 2.769 | 2.708 | 2.754 | 2,317,418 | +0.01(+0.52%) |
Sep 09, 2009 | 2.701 | 2.758 | 2.690 | 2.740 | 1,743,545 | +0.04(+1.46%) |
Sep 08, 2009 | 2.690 | 2.733 | 2.654 | 2.701 | 2,119,282 | +0.05(+1.75%) |
Sep 04, 2009 | 2.597 | 2.654 | 2.572 | 2.654 | 1,886,439 | +0.05(+2.07%) |
Sep 03, 2009 | 2.604 | 2.633 | 2.547 | 2.600 | 3,046,856 | +0.03(+1.11%) |
Sep 02, 2009 | 2.604 | 2.629 | 2.554 | 2.572 | 2,110,907 | -0.04(-1.51%) |