Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.408 | 3.429 | 3.396 | 3.415 | 10,132,382 | +0.01(+0.28%) |
Nov 27, 2009 | 3.405 | 3.453 | 3.386 | 3.405 | 7,152,628 | -0.06(-1.80%) |
Nov 25, 2009 | 3.374 | 3.494 | 3.372 | 3.468 | 21,022,916 | +0.09(+2.77%) |
Nov 24, 2009 | 3.333 | 3.387 | 3.324 | 3.374 | 14,400,537 | +0.04(+1.22%) |
Nov 23, 2009 | 3.326 | 3.374 | 3.314 | 3.333 | 10,534,499 | +0.04(+1.24%) |
Nov 20, 2009 | 3.300 | 3.317 | 3.269 | 3.293 | 9,596,078 | -0.01(-0.43%) |
Nov 19, 2009 | 3.343 | 3.362 | 3.274 | 3.307 | 9,292,713 | -0.05(-1.36%) |
Nov 18, 2009 | 3.381 | 3.391 | 3.336 | 3.353 | 7,691,424 | -0.03(-0.92%) |
Nov 17, 2009 | 3.367 | 3.389 | 3.355 | 3.384 | 8,399,263 | +0.02(+0.57%) |
Nov 16, 2009 | 3.326 | 3.379 | 3.321 | 3.365 | 10,283,758 | +0.03(+0.86%) |
Nov 13, 2009 | 3.285 | 3.343 | 3.266 | 3.336 | 19,648,708 | +0.08(+2.50%) |
Nov 12, 2009 | 3.252 | 3.283 | 3.240 | 3.254 | 19,215,532 | +0.00(+0.07%) |
Nov 11, 2009 | 3.276 | 3.285 | 3.233 | 3.252 | 13,101,261 | -0.00(-0.15%) |
Nov 10, 2009 | 3.235 | 3.272 | 3.223 | 3.257 | 14,364,809 | +0.01(+0.44%) |
Nov 09, 2009 | 3.230 | 3.247 | 3.216 | 3.242 | 9,711,888 | +0.04(+1.20%) |
Nov 06, 2009 | 3.190 | 3.235 | 3.185 | 3.204 | 16,337,134 | +0.00(+0.00%) |
Nov 05, 2009 | 3.154 | 3.221 | 3.142 | 3.204 | 24,772,464 | +0.07(+2.37%) |
Nov 04, 2009 | 3.120 | 3.180 | 3.113 | 3.130 | 16,461,366 | +0.00(+0.08%) |
Nov 03, 2009 | 3.103 | 3.132 | 3.082 | 3.127 | 19,106,094 | +0.02(+0.62%) |
Nov 02, 2009 | 3.108 | 3.163 | 3.075 | 3.108 | 21,491,736 | +0.01(+0.39%) |
Oct 30, 2009 | 3.175 | 3.192 | 3.077 | 3.096 | 23,788,998 | -0.09(-2.93%) |
Oct 29, 2009 | 3.151 | 3.199 | 3.139 | 3.190 | 15,742,201 | +0.05(+1.68%) |
Oct 28, 2009 | 3.197 | 3.211 | 3.137 | 3.137 | 15,980,519 | -0.09(-2.82%) |
Oct 27, 2009 | 3.197 | 3.254 | 3.192 | 3.228 | 17,735,770 | +0.04(+1.13%) |
Oct 26, 2009 | 3.216 | 3.252 | 3.163 | 3.192 | 14,506,320 | -0.01(-0.30%) |
Oct 23, 2009 | 3.209 | 3.223 | 3.185 | 3.202 | 19,564,586 | -0.08(-2.41%) |
Oct 22, 2009 | 3.271 | 3.289 | 3.235 | 3.281 | 10,471,968 | +0.01(+0.29%) |
Oct 21, 2009 | 3.295 | 3.321 | 3.266 | 3.271 | 14,611,368 | -0.04(-1.09%) |
Oct 20, 2009 | 3.300 | 3.319 | 3.293 | 3.307 | 10,824,940 | -0.04(-1.29%) |
Oct 19, 2009 | 3.341 | 3.357 | 3.295 | 3.350 | 10,114,664 | +0.03(+0.94%) |
Oct 16, 2009 | 3.309 | 3.343 | 3.278 | 3.319 | 8,671,603 | -0.01(-0.22%) |
Oct 15, 2009 | 3.333 | 3.341 | 3.276 | 3.326 | 11,847,120 | +0.00(+0.00%) |
Oct 14, 2009 | 3.372 | 3.396 | 3.307 | 3.326 | 10,701,577 | -0.02(-0.64%) |
Oct 13, 2009 | 3.381 | 3.381 | 3.324 | 3.348 | 5,398,136 | -0.03(-0.78%) |
Oct 12, 2009 | 3.353 | 3.389 | 3.343 | 3.374 | 4,855,009 | +0.02(+0.72%) |
Oct 09, 2009 | 3.333 | 3.362 | 3.305 | 3.350 | 5,100,893 | +0.02(+0.58%) |
Oct 08, 2009 | 3.297 | 3.354 | 3.295 | 3.331 | 8,393,163 | +0.04(+1.09%) |
Oct 07, 2009 | 3.269 | 3.295 | 3.257 | 3.295 | 10,239,292 | +0.01(+0.37%) |
Oct 06, 2009 | 3.307 | 3.307 | 3.264 | 3.283 | 8,178,246 | +0.01(+0.29%) |
Oct 05, 2009 | 3.233 | 3.276 | 3.204 | 3.274 | 10,591,334 | +0.05(+1.56%) |
Oct 02, 2009 | 3.242 | 3.250 | 3.199 | 3.223 | 7,647,696 | -0.03(-1.03%) |
Oct 01, 2009 | 3.326 | 3.341 | 3.240 | 3.257 | 11,304,539 | -0.07(-2.16%) |
Sep 30, 2009 | 3.345 | 3.345 | 3.283 | 3.329 | 13,114,126 | -0.00(-0.14%) |
Sep 29, 2009 | 3.309 | 3.361 | 3.300 | 3.333 | 10,465,600 | +0.03(+0.80%) |
Sep 28, 2009 | 3.283 | 3.331 | 3.274 | 3.307 | 6,588,954 | +0.03(+0.88%) |
Sep 25, 2009 | 3.257 | 3.307 | 3.257 | 3.278 | 18,249,700 | +0.01(+0.22%) |
Sep 24, 2009 | 3.276 | 3.300 | 3.266 | 3.271 | 9,557,959 | +0.01(+0.22%) |
Sep 23, 2009 | 3.228 | 3.321 | 3.228 | 3.264 | 12,593,629 | +0.03(+1.04%) |
Sep 22, 2009 | 3.247 | 3.264 | 3.217 | 3.230 | 8,475,102 | +0.00(+0.07%) |
Sep 21, 2009 | 3.218 | 3.266 | 3.199 | 3.228 | 7,166,871 | -0.00(-0.07%) |
Sep 18, 2009 | 3.257 | 3.276 | 3.214 | 3.230 | 9,165,790 | -0.01(-0.44%) |
Sep 17, 2009 | 3.281 | 3.295 | 3.238 | 3.245 | 6,784,508 | -0.02(-0.52%) |
Sep 16, 2009 | 3.269 | 3.300 | 3.240 | 3.262 | 8,144,170 | +0.01(+0.30%) |
Sep 15, 2009 | 3.204 | 3.257 | 3.166 | 3.252 | 8,162,510 | +0.07(+2.18%) |
Sep 14, 2009 | 3.151 | 3.185 | 3.137 | 3.182 | 8,402,723 | +0.04(+1.14%) |
Sep 11, 2009 | 3.214 | 3.226 | 3.147 | 3.147 | 14,933,570 | -0.06(-1.79%) |
Sep 10, 2009 | 3.180 | 3.218 | 3.156 | 3.204 | 8,477,280 | +0.02(+0.53%) |
Sep 09, 2009 | 3.163 | 3.197 | 3.154 | 3.187 | 7,187,877 | +0.02(+0.68%) |
Sep 08, 2009 | 3.182 | 3.185 | 3.137 | 3.166 | 5,876,892 | +0.01(+0.30%) |
Sep 04, 2009 | 3.154 | 3.166 | 3.125 | 3.156 | 5,056,568 | +0.01(+0.38%) |
Sep 03, 2009 | 3.132 | 3.151 | 3.103 | 3.144 | 9,045,140 | +0.03(+0.92%) |
Sep 02, 2009 | 3.132 | 3.151 | 3.099 | 3.115 | 9,292,191 | -0.04(-1.14%) |