Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.110 | 3.540 | 3.050 | 3.400 | 8,491,563 | +0.31(+10.03%) |
Nov 27, 2009 | 3.010 | 3.160 | 2.980 | 3.090 | 1,601,067 | -0.15(-4.63%) |
Nov 25, 2009 | 3.210 | 3.240 | 3.138 | 3.240 | 1,504,527 | +0.16(+5.19%) |
Nov 24, 2009 | 3.220 | 3.220 | 3.010 | 3.080 | 1,757,230 | -0.07(-2.22%) |
Nov 23, 2009 | 3.270 | 3.310 | 3.100 | 3.150 | 3,019,214 | -0.05(-1.56%) |
Nov 20, 2009 | 3.280 | 3.280 | 3.190 | 3.200 | 2,052,444 | -0.12(-3.61%) |
Nov 19, 2009 | 3.280 | 3.330 | 3.190 | 3.320 | 1,631,959 | -0.05(-1.48%) |
Nov 18, 2009 | 3.200 | 3.370 | 3.200 | 3.370 | 1,740,532 | +0.10(+3.06%) |
Nov 17, 2009 | 3.270 | 3.280 | 3.200 | 3.270 | 1,440,518 | -0.04(-1.21%) |
Nov 16, 2009 | 3.320 | 3.330 | 3.160 | 3.310 | 3,811,396 | +0.10(+3.11%) |
Nov 13, 2009 | 3.263 | 3.310 | 3.210 | 3.210 | 2,268,274 | -0.07(-2.13%) |
Nov 12, 2009 | 3.240 | 3.355 | 3.210 | 3.280 | 2,084,504 | -0.06(-1.80%) |
Nov 11, 2009 | 3.350 | 3.430 | 3.300 | 3.340 | 2,130,242 | +0.05(+1.52%) |
Nov 10, 2009 | 3.340 | 3.340 | 3.200 | 3.290 | 1,580,086 | -0.02(-0.60%) |
Nov 09, 2009 | 3.280 | 3.380 | 3.250 | 3.310 | 2,345,153 | +0.14(+4.41%) |
Nov 06, 2009 | 3.100 | 3.230 | 3.100 | 3.170 | 1,707,591 | +0.09(+2.92%) |
Nov 05, 2009 | 3.100 | 3.280 | 3.070 | 3.080 | 2,309,894 | -0.01(-0.32%) |
Nov 04, 2009 | 3.400 | 3.400 | 3.030 | 3.090 | 5,320,739 | -0.16(-4.92%) |
Nov 03, 2009 | 2.990 | 3.300 | 2.910 | 3.250 | 6,870,638 | +0.22(+7.17%) |
Nov 02, 2009 | 2.750 | 3.100 | 2.570 | 3.033 | 5,351,181 | +0.31(+11.50%) |
Oct 30, 2009 | 2.810 | 2.890 | 2.650 | 2.720 | 1,990,662 | -0.15(-5.23%) |
Oct 29, 2009 | 2.670 | 2.900 | 2.640 | 2.870 | 2,246,844 | +0.26(+9.96%) |
Oct 28, 2009 | 2.850 | 2.850 | 2.600 | 2.610 | 2,923,699 | -0.25(-8.74%) |
Oct 27, 2009 | 2.870 | 2.953 | 2.830 | 2.860 | 1,445,773 | -0.06(-2.05%) |
Oct 26, 2009 | 3.060 | 3.180 | 2.870 | 2.920 | 2,723,876 | -0.11(-3.63%) |
Oct 23, 2009 | 3.050 | 3.060 | 2.960 | 3.030 | 2,995,917 | -0.06(-1.94%) |
Oct 22, 2009 | 2.820 | 3.100 | 2.790 | 3.090 | 4,440,457 | +0.29(+10.36%) |
Oct 21, 2009 | 2.680 | 2.900 | 2.650 | 2.800 | 2,266,126 | +0.13(+4.87%) |
Oct 20, 2009 | 2.670 | 2.680 | 2.660 | 2.670 | 1,232,855 | -0.10(-3.61%) |
Oct 19, 2009 | 2.750 | 2.820 | 2.680 | 2.770 | 1,367,751 | +0.09(+3.36%) |
Oct 16, 2009 | 2.720 | 2.729 | 2.661 | 2.680 | 760,157 | -0.03(-1.11%) |
Oct 15, 2009 | 2.750 | 2.760 | 2.700 | 2.710 | 992,512 | -0.08(-2.87%) |
Oct 14, 2009 | 2.780 | 2.800 | 2.730 | 2.790 | 1,701,394 | +0.06(+2.20%) |
Oct 13, 2009 | 2.650 | 2.750 | 2.630 | 2.730 | 1,514,168 | +0.06(+2.25%) |
Oct 12, 2009 | 2.700 | 2.730 | 2.650 | 2.670 | 1,566,974 | +0.04(+1.52%) |
Oct 09, 2009 | 2.510 | 2.660 | 2.510 | 2.630 | 1,859,586 | +0.03(+1.15%) |
Oct 08, 2009 | 2.580 | 2.620 | 2.500 | 2.600 | 2,955,023 | +0.07(+2.77%) |
Oct 07, 2009 | 2.580 | 2.580 | 2.460 | 2.530 | 3,119,958 | -0.07(-2.69%) |
Oct 06, 2009 | 2.660 | 2.680 | 2.580 | 2.600 | 1,379,367 | +0.01(+0.38%) |
Oct 05, 2009 | 2.550 | 2.610 | 2.500 | 2.590 | 1,171,570 | +0.10(+4.02%) |
Oct 02, 2009 | 2.400 | 2.550 | 2.400 | 2.490 | 1,153,464 | -0.02(-0.80%) |
Oct 01, 2009 | 2.650 | 2.670 | 2.510 | 2.510 | 1,004,189 | -0.15(-5.64%) |
Sep 30, 2009 | 2.570 | 2.660 | 2.500 | 2.660 | 1,215,031 | +0.13(+5.14%) |
Sep 29, 2009 | 2.510 | 2.570 | 2.500 | 2.530 | 692,973 | -0.01(-0.39%) |
Sep 28, 2009 | 2.510 | 2.570 | 2.460 | 2.540 | 1,208,676 | +0.07(+2.83%) |
Sep 25, 2009 | 2.420 | 2.550 | 2.420 | 2.470 | 1,304,749 | -0.04(-1.59%) |
Sep 24, 2009 | 2.600 | 2.670 | 2.470 | 2.510 | 2,346,148 | -0.09(-3.46%) |
Sep 23, 2009 | 2.700 | 2.730 | 2.600 | 2.600 | 1,669,395 | -0.13(-4.76%) |
Sep 22, 2009 | 2.670 | 2.770 | 2.660 | 2.730 | 1,157,242 | +0.08(+3.02%) |
Sep 21, 2009 | 2.700 | 2.700 | 2.570 | 2.650 | 2,619,651 | -0.07(-2.57%) |
Sep 18, 2009 | 2.840 | 2.840 | 2.660 | 2.720 | 1,527,283 | -0.03(-1.09%) |
Sep 17, 2009 | 2.770 | 2.850 | 2.670 | 2.750 | 3,190,405 | +0.03(+1.11%) |
Sep 16, 2009 | 2.680 | 2.760 | 2.620 | 2.720 | 2,912,579 | +0.10(+3.81%) |
Sep 15, 2009 | 2.590 | 2.620 | 2.550 | 2.620 | 904,860 | +0.05(+1.95%) |
Sep 14, 2009 | 2.600 | 2.600 | 2.520 | 2.570 | 718,329 | -0.03(-1.15%) |
Sep 11, 2009 | 2.700 | 2.730 | 2.560 | 2.600 | 1,740,366 | -0.06(-2.26%) |
Sep 10, 2009 | 2.620 | 2.660 | 2.560 | 2.660 | 1,395,857 | +0.08(+3.10%) |
Sep 09, 2009 | 2.700 | 2.700 | 2.550 | 2.580 | 1,241,657 | -0.06(-2.27%) |
Sep 08, 2009 | 2.650 | 2.670 | 2.600 | 2.640 | 2,137,578 | +0.10(+3.94%) |
Sep 04, 2009 | 2.530 | 2.560 | 2.490 | 2.540 | 1,224,508 | +0.02(+0.79%) |
Sep 03, 2009 | 2.520 | 2.580 | 2.430 | 2.520 | 1,858,044 | +0.09(+3.70%) |
Sep 02, 2009 | 2.310 | 2.450 | 2.270 | 2.430 | 2,612,056 | +0.10(+4.31%) |