Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.520 | 2.520 | 2.250 | 2.260 | 345,729 | -0.24(-9.60%) |
Nov 27, 2009 | 2.550 | 2.600 | 2.500 | 2.500 | 201,953 | -0.19(-7.06%) |
Nov 25, 2009 | 2.780 | 2.780 | 2.650 | 2.690 | 158,259 | -0.06(-2.18%) |
Nov 24, 2009 | 2.780 | 2.800 | 2.660 | 2.750 | 58,720 | -0.04(-1.43%) |
Nov 23, 2009 | 2.840 | 2.850 | 2.730 | 2.790 | 112,829 | +0.01(+0.36%) |
Nov 20, 2009 | 2.660 | 2.800 | 2.660 | 2.780 | 136,759 | +0.11(+4.12%) |
Nov 19, 2009 | 2.720 | 2.770 | 2.650 | 2.670 | 138,640 | -0.09(-3.26%) |
Nov 18, 2009 | 2.700 | 2.830 | 2.650 | 2.760 | 336,874 | -0.11(-3.83%) |
Nov 17, 2009 | 2.930 | 3.030 | 2.860 | 2.870 | 130,634 | -0.09(-3.04%) |
Nov 16, 2009 | 3.020 | 3.110 | 2.920 | 2.960 | 136,608 | -0.01(-0.34%) |
Nov 13, 2009 | 3.040 | 3.100 | 2.880 | 2.970 | 95,791 | -0.05(-1.66%) |
Nov 12, 2009 | 3.100 | 3.100 | 3.000 | 3.020 | 175,996 | -0.03(-0.98%) |
Nov 11, 2009 | 3.140 | 3.200 | 3.000 | 3.050 | 73,431 | -0.04(-1.29%) |
Nov 10, 2009 | 3.240 | 3.260 | 3.030 | 3.090 | 122,047 | -0.18(-5.50%) |
Nov 09, 2009 | 3.160 | 3.270 | 3.140 | 3.270 | 95,395 | +0.16(+5.14%) |
Nov 06, 2009 | 3.200 | 3.270 | 3.100 | 3.110 | 143,025 | -0.13(-4.01%) |
Nov 05, 2009 | 3.230 | 3.320 | 3.150 | 3.240 | 99,420 | +0.04(+1.25%) |
Nov 04, 2009 | 3.170 | 3.210 | 3.060 | 3.200 | 207,364 | +0.03(+0.95%) |
Nov 03, 2009 | 2.950 | 3.200 | 2.950 | 3.170 | 165,714 | +0.18(+6.02%) |
Nov 02, 2009 | 3.250 | 3.370 | 2.860 | 2.990 | 277,431 | -0.24(-7.43%) |
Oct 30, 2009 | 3.220 | 3.250 | 3.000 | 3.230 | 441,380 | -0.02(-0.62%) |
Oct 29, 2009 | 3.150 | 3.450 | 3.100 | 3.250 | 267,312 | +0.13(+4.17%) |
Oct 28, 2009 | 3.500 | 3.560 | 3.100 | 3.120 | 291,233 | -0.39(-11.11%) |
Oct 27, 2009 | 3.700 | 3.910 | 3.410 | 3.510 | 465,590 | -0.15(-4.10%) |
Oct 26, 2009 | 3.700 | 3.890 | 3.650 | 3.660 | 286,705 | +0.02(+0.55%) |
Oct 23, 2009 | 4.020 | 4.190 | 3.640 | 3.640 | 651,974 | -0.36(-9.00%) |
Oct 22, 2009 | 3.980 | 4.200 | 3.960 | 4.000 | 89,002 | +0.02(+0.50%) |
Oct 21, 2009 | 4.060 | 4.200 | 3.950 | 3.980 | 90,559 | -0.08(-1.97%) |
Oct 20, 2009 | 4.080 | 4.310 | 4.050 | 4.060 | 48,587 | -0.17(-4.02%) |
Oct 19, 2009 | 4.070 | 4.230 | 4.060 | 4.230 | 65,669 | +0.19(+4.70%) |
Oct 16, 2009 | 4.130 | 4.210 | 4.040 | 4.040 | 118,707 | -0.13(-3.12%) |
Oct 15, 2009 | 4.190 | 4.330 | 4.160 | 4.170 | 111,468 | -0.05(-1.18%) |
Oct 14, 2009 | 4.200 | 4.280 | 4.130 | 4.220 | 75,730 | +0.11(+2.68%) |
Oct 13, 2009 | 4.140 | 4.237 | 4.050 | 4.110 | 118,536 | -0.03(-0.72%) |
Oct 12, 2009 | 4.220 | 4.250 | 4.100 | 4.140 | 118,347 | +0.00(+0.00%) |
Oct 09, 2009 | 3.980 | 4.140 | 3.980 | 4.140 | 112,359 | +0.15(+3.76%) |
Oct 08, 2009 | 4.100 | 4.140 | 3.990 | 3.990 | 117,145 | -0.06(-1.48%) |
Oct 07, 2009 | 4.050 | 4.220 | 3.950 | 4.050 | 98,367 | -0.01(-0.25%) |
Oct 06, 2009 | 4.200 | 4.280 | 4.020 | 4.060 | 148,816 | -0.09(-2.17%) |
Oct 05, 2009 | 3.680 | 4.240 | 3.680 | 4.150 | 168,332 | +0.48(+13.08%) |
Oct 02, 2009 | 3.810 | 3.960 | 3.640 | 3.670 | 283,918 | -0.26(-6.62%) |
Oct 01, 2009 | 4.120 | 4.200 | 3.920 | 3.930 | 156,332 | -0.23(-5.53%) |
Sep 30, 2009 | 4.370 | 4.400 | 4.110 | 4.160 | 280,484 | -0.22(-5.02%) |
Sep 29, 2009 | 4.460 | 4.500 | 4.340 | 4.380 | 122,366 | -0.06(-1.35%) |
Sep 28, 2009 | 4.500 | 4.550 | 4.280 | 4.440 | 143,492 | -0.01(-0.22%) |
Sep 25, 2009 | 4.270 | 4.450 | 4.180 | 4.450 | 133,428 | +0.15(+3.49%) |
Sep 24, 2009 | 4.330 | 4.490 | 4.110 | 4.300 | 131,558 | -0.02(-0.46%) |
Sep 23, 2009 | 4.410 | 4.540 | 4.320 | 4.320 | 103,501 | -0.07(-1.59%) |
Sep 22, 2009 | 4.560 | 4.570 | 4.360 | 4.390 | 141,832 | -0.11(-2.44%) |
Sep 21, 2009 | 4.560 | 4.614 | 4.350 | 4.500 | 168,489 | -0.14(-3.02%) |
Sep 18, 2009 | 4.500 | 4.670 | 4.390 | 4.640 | 386,096 | +0.16(+3.57%) |
Sep 17, 2009 | 4.420 | 4.500 | 4.300 | 4.480 | 569,903 | +0.07(+1.59%) |
Sep 16, 2009 | 4.500 | 4.500 | 4.340 | 4.410 | 199,609 | -0.07(-1.56%) |
Sep 15, 2009 | 4.510 | 4.570 | 4.260 | 4.480 | 80,678 | -0.05(-1.10%) |
Sep 14, 2009 | 4.430 | 4.530 | 4.190 | 4.530 | 96,332 | +0.05(+1.12%) |
Sep 11, 2009 | 4.520 | 4.520 | 4.320 | 4.480 | 99,442 | -0.02(-0.44%) |
Sep 10, 2009 | 4.230 | 4.510 | 4.020 | 4.500 | 211,756 | +0.17(+3.93%) |
Sep 09, 2009 | 4.280 | 4.370 | 4.200 | 4.330 | 91,410 | +0.10(+2.36%) |
Sep 08, 2009 | 4.300 | 4.300 | 4.170 | 4.230 | 130,242 | +0.00(+0.00%) |
Sep 04, 2009 | 4.230 | 4.260 | 4.130 | 4.230 | 104,292 | -0.01(-0.24%) |
Sep 03, 2009 | 4.500 | 4.500 | 3.930 | 4.240 | 215,691 | -0.22(-4.93%) |
Sep 02, 2009 | 4.230 | 4.560 | 4.160 | 4.460 | 178,452 | +0.23(+5.44%) |