Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.478 | 3.577 | 3.380 | 3.559 | 564,382 | +0.04(+1.02%) |
Nov 27, 2009 | 3.657 | 3.657 | 3.496 | 3.523 | 172,732 | -0.13(-3.44%) |
Nov 25, 2009 | 3.693 | 3.738 | 3.631 | 3.649 | 218,280 | +0.02(+0.49%) |
Nov 24, 2009 | 3.738 | 3.738 | 3.595 | 3.631 | 560,307 | -0.09(-2.41%) |
Nov 23, 2009 | 3.846 | 3.846 | 3.586 | 3.720 | 1,135,387 | -0.04(-1.19%) |
Nov 20, 2009 | 3.792 | 3.864 | 3.613 | 3.765 | 972,628 | -0.08(-2.10%) |
Nov 19, 2009 | 3.855 | 3.989 | 3.783 | 3.846 | 558,752 | -0.06(-1.61%) |
Nov 18, 2009 | 3.953 | 4.007 | 3.828 | 3.908 | 558,453 | -0.04(-0.91%) |
Nov 17, 2009 | 3.953 | 4.097 | 3.828 | 3.944 | 1,093,503 | +0.03(+0.69%) |
Nov 16, 2009 | 3.469 | 3.989 | 3.442 | 3.917 | 1,987,987 | +0.51(+15.00%) |
Nov 13, 2009 | 3.344 | 3.613 | 3.272 | 3.406 | 2,667,840 | +0.30(+9.51%) |
Nov 12, 2009 | 2.707 | 3.281 | 2.707 | 3.111 | 2,629,099 | +0.40(+14.90%) |
Nov 11, 2009 | 2.949 | 2.949 | 2.680 | 2.707 | 2,837,051 | -0.22(-7.36%) |
Nov 10, 2009 | 3.317 | 3.358 | 2.896 | 2.922 | 2,225,560 | -0.43(-12.83%) |
Nov 09, 2009 | 3.568 | 3.622 | 3.326 | 3.353 | 783,722 | -0.16(-4.59%) |
Nov 06, 2009 | 3.442 | 3.577 | 3.362 | 3.514 | 629,673 | +0.00(+0.00%) |
Nov 05, 2009 | 3.568 | 3.765 | 3.487 | 3.514 | 1,078,042 | -0.03(-0.76%) |
Nov 04, 2009 | 3.469 | 3.586 | 3.299 | 3.541 | 1,383,621 | +0.11(+3.13%) |
Nov 03, 2009 | 3.684 | 3.684 | 3.415 | 3.433 | 1,256,668 | -0.33(-8.81%) |
Nov 02, 2009 | 3.944 | 4.052 | 3.720 | 3.765 | 936,071 | -0.13(-3.45%) |
Oct 30, 2009 | 4.204 | 4.204 | 3.814 | 3.900 | 2,709,538 | -0.37(-8.61%) |
Oct 29, 2009 | 4.168 | 4.303 | 3.980 | 4.267 | 495,957 | +0.17(+4.16%) |
Oct 28, 2009 | 4.348 | 4.428 | 4.088 | 4.097 | 630,366 | -0.27(-6.16%) |
Oct 27, 2009 | 4.509 | 4.581 | 4.267 | 4.366 | 1,409,202 | -0.11(-2.40%) |
Oct 26, 2009 | 4.912 | 4.912 | 4.464 | 4.473 | 3,036,891 | -0.42(-8.61%) |
Oct 23, 2009 | 4.957 | 4.975 | 4.868 | 4.895 | 407,867 | -0.23(-4.55%) |
Oct 22, 2009 | 5.119 | 5.199 | 5.047 | 5.128 | 615,836 | -0.02(-0.35%) |
Oct 21, 2009 | 5.181 | 5.370 | 5.101 | 5.146 | 1,115,499 | -0.04(-0.69%) |
Oct 20, 2009 | 5.155 | 5.244 | 5.137 | 5.181 | 464,496 | -0.14(-2.69%) |
Oct 19, 2009 | 5.612 | 5.639 | 5.244 | 5.325 | 445,367 | -0.23(-4.19%) |
Oct 16, 2009 | 5.504 | 5.585 | 5.397 | 5.558 | 593,200 | +0.04(+0.81%) |
Oct 15, 2009 | 5.334 | 5.549 | 5.289 | 5.513 | 450,436 | +0.15(+2.84%) |
Oct 14, 2009 | 5.226 | 5.415 | 5.172 | 5.361 | 486,075 | +0.21(+4.00%) |
Oct 13, 2009 | 5.164 | 5.217 | 5.056 | 5.155 | 332,766 | -0.04(-0.69%) |
Oct 12, 2009 | 5.262 | 5.352 | 5.172 | 5.190 | 150,314 | -0.12(-2.20%) |
Oct 09, 2009 | 5.298 | 5.406 | 5.226 | 5.307 | 157,126 | +0.00(+0.00%) |
Oct 08, 2009 | 5.477 | 5.504 | 5.298 | 5.307 | 230,330 | -0.10(-1.82%) |
Oct 07, 2009 | 5.325 | 5.450 | 5.261 | 5.406 | 146,750 | +0.03(+0.50%) |
Oct 06, 2009 | 5.477 | 5.576 | 5.353 | 5.379 | 335,824 | -0.04(-0.83%) |
Oct 05, 2009 | 5.406 | 5.594 | 5.406 | 5.423 | 284,258 | +0.04(+0.67%) |
Oct 02, 2009 | 5.325 | 5.450 | 5.164 | 5.388 | 372,492 | +0.01(+0.17%) |
Oct 01, 2009 | 5.639 | 5.674 | 5.244 | 5.379 | 693,347 | -0.28(-4.91%) |
Sep 30, 2009 | 5.970 | 6.006 | 5.639 | 5.657 | 591,800 | -0.31(-5.26%) |
Sep 29, 2009 | 6.042 | 6.042 | 5.917 | 5.970 | 184,921 | -0.04(-0.75%) |
Sep 28, 2009 | 5.899 | 6.015 | 5.881 | 6.015 | 243,174 | +0.17(+2.91%) |
Sep 25, 2009 | 5.863 | 5.979 | 5.809 | 5.845 | 253,676 | -0.07(-1.21%) |
Sep 24, 2009 | 6.123 | 6.168 | 5.764 | 5.917 | 515,012 | -0.20(-3.23%) |
Sep 23, 2009 | 6.203 | 6.302 | 6.060 | 6.114 | 380,368 | -0.09(-1.45%) |
Sep 22, 2009 | 6.051 | 6.230 | 5.979 | 6.203 | 579,644 | +0.22(+3.59%) |
Sep 21, 2009 | 6.024 | 6.060 | 5.872 | 5.988 | 374,925 | -0.14(-2.34%) |
Sep 18, 2009 | 5.917 | 6.221 | 5.917 | 6.132 | 714,207 | +0.08(+1.33%) |
Sep 17, 2009 | 6.221 | 6.338 | 5.917 | 6.051 | 429,802 | +0.08(+1.35%) |
Sep 16, 2009 | 6.069 | 6.356 | 5.943 | 5.970 | 1,061,269 | -0.09(-1.48%) |
Sep 15, 2009 | 6.015 | 6.194 | 6.015 | 6.060 | 605,466 | +0.02(+0.30%) |
Sep 14, 2009 | 6.096 | 6.176 | 6.015 | 6.042 | 510,926 | -0.11(-1.75%) |
Sep 11, 2009 | 6.132 | 6.221 | 6.051 | 6.150 | 112,022 | +0.01(+0.15%) |
Sep 10, 2009 | 6.176 | 6.194 | 5.997 | 6.141 | 336,004 | -0.07(-1.15%) |
Sep 09, 2009 | 6.150 | 6.302 | 6.024 | 6.212 | 170,390 | +0.07(+1.17%) |
Sep 08, 2009 | 6.194 | 6.275 | 6.042 | 6.141 | 242,787 | -0.09(-1.44%) |
Sep 04, 2009 | 6.114 | 6.266 | 6.042 | 6.230 | 177,259 | +0.12(+1.91%) |
Sep 03, 2009 | 6.185 | 6.185 | 6.006 | 6.114 | 221,785 | +0.00(+0.00%) |
Sep 02, 2009 | 6.284 | 6.302 | 6.087 | 6.114 | 274,032 | -0.22(-3.40%) |