Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.545 | 3.736 | 3.545 | 3.723 | 32,751,458 | +0.18(+5.21%) |
Nov 27, 2009 | 3.571 | 3.672 | 3.539 | 3.539 | 11,516,677 | -0.19(-5.11%) |
Nov 25, 2009 | 3.774 | 3.805 | 3.704 | 3.729 | 12,846,605 | -0.04(-1.01%) |
Nov 24, 2009 | 3.742 | 3.780 | 3.660 | 3.767 | 13,969,320 | -0.01(-0.17%) |
Nov 23, 2009 | 3.717 | 3.799 | 3.698 | 3.774 | 12,610,522 | +0.14(+3.84%) |
Nov 20, 2009 | 3.660 | 3.742 | 3.609 | 3.634 | 17,223,914 | -0.06(-1.55%) |
Nov 19, 2009 | 3.729 | 3.755 | 3.596 | 3.691 | 24,977,042 | -0.08(-2.02%) |
Nov 18, 2009 | 3.653 | 3.812 | 3.596 | 3.767 | 29,097,672 | +0.12(+3.30%) |
Nov 17, 2009 | 3.552 | 3.672 | 3.520 | 3.647 | 15,156,137 | +0.10(+2.86%) |
Nov 16, 2009 | 3.609 | 3.679 | 3.514 | 3.545 | 20,891,998 | +0.00(+0.00%) |
Nov 13, 2009 | 3.622 | 3.691 | 3.501 | 3.545 | 23,805,372 | -0.08(-2.27%) |
Nov 12, 2009 | 3.641 | 3.717 | 3.596 | 3.628 | 19,990,504 | -0.03(-0.69%) |
Nov 11, 2009 | 3.634 | 3.679 | 3.603 | 3.653 | 18,087,620 | +0.04(+1.23%) |
Nov 10, 2009 | 3.628 | 3.691 | 3.558 | 3.609 | 20,901,754 | -0.10(-2.57%) |
Nov 09, 2009 | 3.704 | 3.729 | 3.634 | 3.704 | 23,859,066 | +0.07(+1.92%) |
Nov 06, 2009 | 3.425 | 3.660 | 3.419 | 3.634 | 34,648,504 | +0.20(+5.91%) |
Nov 05, 2009 | 3.406 | 3.533 | 3.368 | 3.431 | 27,334,194 | +0.06(+1.69%) |
Nov 04, 2009 | 3.615 | 3.622 | 3.368 | 3.374 | 24,709,560 | -0.14(-3.97%) |
Nov 03, 2009 | 3.438 | 3.558 | 3.393 | 3.514 | 29,734,282 | -0.01(-0.18%) |
Nov 02, 2009 | 3.412 | 3.577 | 3.400 | 3.520 | 34,064,012 | +0.10(+2.97%) |
Oct 30, 2009 | 3.558 | 3.571 | 3.355 | 3.419 | 33,918,008 | -0.17(-4.77%) |
Oct 29, 2009 | 3.634 | 3.742 | 3.545 | 3.590 | 51,131,304 | +0.10(+2.91%) |
Oct 28, 2009 | 3.698 | 3.729 | 3.463 | 3.488 | 46,779,420 | -0.21(-5.66%) |
Oct 27, 2009 | 3.875 | 3.888 | 3.672 | 3.698 | 44,397,928 | -0.18(-4.58%) |
Oct 26, 2009 | 4.097 | 4.104 | 3.844 | 3.875 | 42,194,200 | -0.23(-5.71%) |
Oct 23, 2009 | 4.110 | 4.123 | 4.034 | 4.110 | 23,594,764 | -0.10(-2.26%) |
Oct 22, 2009 | 3.996 | 4.326 | 3.945 | 4.205 | 54,094,556 | +0.22(+5.57%) |
Oct 21, 2009 | 4.046 | 4.345 | 3.970 | 3.983 | 68,382,832 | -0.16(-3.98%) |
Oct 20, 2009 | 4.059 | 4.167 | 4.040 | 4.148 | 40,091,068 | +0.12(+2.99%) |
Oct 19, 2009 | 4.104 | 4.135 | 3.964 | 4.027 | 16,238,546 | -0.06(-1.55%) |
Oct 16, 2009 | 4.148 | 4.186 | 4.002 | 4.091 | 33,707,948 | -0.13(-3.01%) |
Oct 15, 2009 | 4.173 | 4.268 | 4.148 | 4.218 | 26,072,900 | -0.02(-0.45%) |
Oct 14, 2009 | 4.173 | 4.275 | 4.085 | 4.237 | 31,954,400 | +0.16(+3.89%) |
Oct 13, 2009 | 3.983 | 4.097 | 3.970 | 4.078 | 27,854,490 | +0.08(+1.90%) |
Oct 12, 2009 | 3.964 | 4.008 | 3.926 | 4.002 | 15,848,832 | +0.08(+1.94%) |
Oct 09, 2009 | 3.920 | 3.945 | 3.869 | 3.926 | 23,029,350 | -0.02(-0.48%) |
Oct 08, 2009 | 4.021 | 4.027 | 3.920 | 3.945 | 22,650,484 | -0.04(-0.96%) |
Oct 07, 2009 | 3.951 | 4.027 | 3.856 | 3.983 | 16,053,618 | +0.03(+0.80%) |
Oct 06, 2009 | 4.008 | 4.110 | 3.856 | 3.951 | 22,891,770 | +0.00(+0.00%) |
Oct 05, 2009 | 3.983 | 4.008 | 3.894 | 3.951 | 20,423,940 | +0.04(+0.97%) |
Oct 02, 2009 | 3.805 | 4.091 | 3.761 | 3.913 | 35,681,008 | +0.02(+0.49%) |
Oct 01, 2009 | 4.091 | 4.123 | 3.875 | 3.894 | 35,526,516 | -0.23(-5.54%) |
Sep 30, 2009 | 4.186 | 4.268 | 4.116 | 4.123 | 40,481,456 | -0.03(-0.76%) |
Sep 29, 2009 | 4.135 | 4.237 | 4.123 | 4.154 | 18,924,618 | +0.07(+1.69%) |
Sep 28, 2009 | 4.034 | 4.116 | 3.964 | 4.085 | 16,769,222 | +0.13(+3.22%) |
Sep 25, 2009 | 4.021 | 4.059 | 3.920 | 3.958 | 24,009,342 | -0.16(-4.00%) |
Sep 24, 2009 | 4.288 | 4.288 | 3.970 | 4.123 | 34,405,048 | -0.13(-2.99%) |
Sep 23, 2009 | 4.351 | 4.395 | 4.243 | 4.249 | 27,838,628 | -0.10(-2.19%) |
Sep 22, 2009 | 4.300 | 4.357 | 4.161 | 4.345 | 26,336,758 | +0.14(+3.32%) |
Sep 21, 2009 | 4.167 | 4.256 | 4.059 | 4.205 | 27,099,482 | +0.00(+0.00%) |
Sep 18, 2009 | 4.167 | 4.262 | 4.123 | 4.205 | 40,459,164 | +0.05(+1.22%) |
Sep 17, 2009 | 4.433 | 4.440 | 4.110 | 4.154 | 49,145,712 | -0.10(-2.24%) |
Sep 16, 2009 | 4.091 | 4.484 | 4.085 | 4.250 | 69,840,848 | +0.15(+3.72%) |
Sep 15, 2009 | 3.812 | 4.142 | 3.793 | 4.097 | 49,808,808 | +0.29(+7.49%) |
Sep 14, 2009 | 3.710 | 3.837 | 3.653 | 3.812 | 28,935,098 | +0.05(+1.35%) |
Sep 11, 2009 | 3.926 | 3.926 | 3.755 | 3.761 | 34,063,992 | -0.16(-4.05%) |
Sep 10, 2009 | 3.913 | 3.951 | 3.818 | 3.920 | 28,092,170 | -0.02(-0.48%) |
Sep 09, 2009 | 3.913 | 3.945 | 3.805 | 3.939 | 26,090,618 | +0.03(+0.65%) |
Sep 08, 2009 | 4.021 | 4.040 | 3.869 | 3.913 | 20,454,566 | -0.03(-0.80%) |
Sep 04, 2009 | 3.793 | 4.008 | 3.717 | 3.945 | 40,153,248 | +0.17(+4.54%) |
Sep 03, 2009 | 3.786 | 3.825 | 3.710 | 3.774 | 23,143,718 | +0.08(+2.23%) |
Sep 02, 2009 | 3.850 | 3.894 | 3.679 | 3.691 | 34,990,552 | -0.21(-5.37%) |