Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.097 | 3.140 | 3.097 | 3.140 | 84,408 | +0.02(+0.69%) |
Nov 27, 2009 | 3.142 | 3.142 | 3.067 | 3.118 | 67,256 | -0.04(-1.41%) |
Nov 25, 2009 | 3.161 | 3.177 | 3.140 | 3.163 | 85,144 | +0.03(+1.08%) |
Nov 24, 2009 | 3.145 | 3.148 | 3.100 | 3.129 | 145,593 | +0.00(+0.09%) |
Nov 23, 2009 | 3.108 | 3.170 | 3.108 | 3.126 | 235,975 | +0.02(+0.56%) |
Nov 20, 2009 | 3.132 | 3.132 | 3.075 | 3.109 | 123,042 | -0.02(-0.73%) |
Nov 19, 2009 | 3.145 | 3.145 | 3.113 | 3.132 | 107,250 | -0.02(-0.59%) |
Nov 18, 2009 | 3.132 | 3.161 | 3.132 | 3.150 | 105,842 | -0.00(-0.07%) |
Nov 17, 2009 | 3.153 | 3.174 | 3.142 | 3.153 | 97,312 | -0.01(-0.27%) |
Nov 16, 2009 | 3.150 | 3.183 | 3.142 | 3.161 | 57,449 | +0.02(+0.77%) |
Nov 13, 2009 | 3.148 | 3.161 | 3.137 | 3.137 | 84,748 | +0.00(+0.00%) |
Nov 12, 2009 | 3.137 | 3.153 | 3.134 | 3.137 | 258,108 | -0.02(-0.51%) |
Nov 11, 2009 | 3.145 | 3.180 | 3.140 | 3.153 | 52,969 | +0.02(+0.55%) |
Nov 10, 2009 | 3.124 | 3.137 | 3.113 | 3.136 | 124,100 | +0.01(+0.21%) |
Nov 09, 2009 | 3.078 | 3.129 | 3.078 | 3.129 | 113,781 | +0.06(+2.10%) |
Nov 06, 2009 | 3.019 | 3.086 | 3.019 | 3.065 | 125,052 | +0.01(+0.44%) |
Nov 05, 2009 | 3.035 | 3.054 | 3.024 | 3.051 | 65,190 | +0.06(+2.06%) |
Nov 04, 2009 | 2.995 | 3.046 | 2.976 | 2.990 | 65,604 | -0.01(-0.27%) |
Nov 03, 2009 | 3.006 | 3.006 | 2.952 | 2.998 | 67,095 | +0.01(+0.18%) |
Nov 02, 2009 | 2.982 | 3.065 | 2.976 | 2.992 | 72,680 | +0.00(+0.00%) |
Oct 30, 2009 | 3.089 | 3.089 | 2.984 | 2.992 | 60,912 | -0.08(-2.70%) |
Oct 29, 2009 | 2.990 | 3.097 | 2.990 | 3.075 | 102,898 | +0.08(+2.77%) |
Oct 28, 2009 | 3.116 | 3.116 | 2.950 | 2.992 | 124,167 | -0.11(-3.62%) |
Oct 27, 2009 | 3.164 | 3.169 | 3.073 | 3.105 | 138,218 | -0.08(-2.41%) |
Oct 26, 2009 | 3.220 | 3.220 | 3.180 | 3.181 | 109,424 | -0.02(-0.54%) |
Oct 23, 2009 | 3.212 | 3.216 | 3.191 | 3.199 | 57,168 | -0.02(-0.50%) |
Oct 22, 2009 | 3.169 | 3.217 | 3.169 | 3.215 | 120,487 | +0.03(+0.92%) |
Oct 21, 2009 | 3.183 | 3.212 | 3.180 | 3.185 | 88,611 | +0.01(+0.42%) |
Oct 20, 2009 | 3.172 | 3.183 | 3.156 | 3.172 | 124,682 | -0.00(-0.08%) |
Oct 19, 2009 | 3.161 | 3.209 | 3.161 | 3.174 | 68,246 | +0.00(+0.00%) |
Oct 16, 2009 | 3.161 | 3.180 | 3.153 | 3.174 | 50,003 | -0.02(-0.59%) |
Oct 15, 2009 | 3.199 | 3.217 | 3.158 | 3.193 | 87,475 | -0.02(-0.75%) |
Oct 14, 2009 | 3.199 | 3.217 | 3.188 | 3.217 | 52,326 | +0.04(+1.35%) |
Oct 13, 2009 | 3.201 | 3.204 | 3.129 | 3.174 | 72,677 | -0.01(-0.42%) |
Oct 12, 2009 | 3.199 | 3.209 | 3.172 | 3.188 | 194,782 | +0.00(+0.00%) |
Oct 09, 2009 | 3.169 | 3.188 | 3.156 | 3.188 | 85,125 | +0.03(+0.83%) |
Oct 08, 2009 | 3.121 | 3.172 | 3.121 | 3.162 | 101,041 | +0.04(+1.39%) |
Oct 07, 2009 | 3.118 | 3.118 | 3.089 | 3.118 | 141,513 | +0.01(+0.34%) |
Oct 06, 2009 | 3.065 | 3.140 | 3.065 | 3.108 | 28,311 | +0.01(+0.48%) |
Oct 05, 2009 | 3.086 | 3.093 | 3.059 | 3.093 | 39,015 | +0.04(+1.27%) |
Oct 02, 2009 | 3.054 | 3.054 | 3.003 | 3.054 | 79,312 | -0.04(-1.21%) |
Oct 01, 2009 | 3.169 | 3.169 | 3.081 | 3.092 | 68,122 | -0.05(-1.62%) |
Sep 30, 2009 | 3.100 | 3.183 | 3.089 | 3.142 | 281,379 | +0.04(+1.29%) |
Sep 29, 2009 | 3.118 | 3.132 | 3.092 | 3.102 | 118,462 | -0.01(-0.43%) |
Sep 28, 2009 | 3.121 | 3.156 | 3.100 | 3.116 | 209,965 | +0.03(+1.04%) |
Sep 25, 2009 | 3.110 | 3.110 | 3.062 | 3.083 | 76,428 | -0.01(-0.35%) |
Sep 24, 2009 | 3.130 | 3.156 | 3.074 | 3.094 | 293,735 | -0.03(-1.11%) |
Sep 23, 2009 | 3.172 | 3.185 | 3.129 | 3.129 | 145,473 | -0.02(-0.76%) |
Sep 22, 2009 | 3.153 | 3.166 | 3.108 | 3.153 | 343,540 | +0.04(+1.29%) |
Sep 21, 2009 | 3.092 | 3.121 | 2.976 | 3.113 | 290,947 | -0.02(-0.77%) |
Sep 18, 2009 | 3.097 | 3.148 | 3.081 | 3.137 | 286,251 | +0.06(+2.09%) |
Sep 17, 2009 | 3.019 | 3.105 | 3.019 | 3.073 | 165,771 | +0.05(+1.59%) |
Sep 16, 2009 | 3.049 | 3.078 | 3.001 | 3.025 | 144,723 | +0.00(+0.09%) |
Sep 15, 2009 | 3.030 | 3.057 | 2.979 | 3.022 | 236,577 | -0.01(-0.44%) |
Sep 14, 2009 | 2.974 | 3.035 | 2.939 | 3.035 | 127,455 | +0.06(+1.89%) |
Sep 11, 2009 | 2.990 | 2.990 | 2.952 | 2.979 | 63,860 | +0.01(+0.27%) |
Sep 10, 2009 | 2.963 | 2.971 | 2.920 | 2.971 | 87,341 | +0.02(+0.63%) |
Sep 09, 2009 | 2.931 | 2.952 | 2.918 | 2.952 | 89,870 | +0.05(+1.75%) |
Sep 08, 2009 | 2.880 | 2.920 | 2.880 | 2.901 | 61,140 | +0.03(+1.12%) |
Sep 04, 2009 | 2.835 | 2.877 | 2.816 | 2.869 | 103,540 | +0.03(+1.13%) |
Sep 03, 2009 | 2.845 | 2.845 | 2.792 | 2.837 | 89,777 | +0.03(+1.15%) |
Sep 02, 2009 | 2.768 | 2.816 | 2.768 | 2.805 | 66,490 | +0.01(+0.25%) |