Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.373 | 3.401 | 3.359 | 3.382 | 41,666 | +0.01(+0.27%) |
Nov 27, 2009 | 3.317 | 3.378 | 3.299 | 3.373 | 24,460 | -0.08(-2.42%) |
Nov 25, 2009 | 3.447 | 3.461 | 3.447 | 3.457 | 4,971 | +0.04(+1.09%) |
Nov 24, 2009 | 3.434 | 3.522 | 3.415 | 3.420 | 187,701 | -0.01(-0.41%) |
Nov 23, 2009 | 3.485 | 3.498 | 3.415 | 3.434 | 27,129 | +0.03(+0.82%) |
Nov 20, 2009 | 3.373 | 3.406 | 3.369 | 3.406 | 21,307 | +0.02(+0.55%) |
Nov 19, 2009 | 3.215 | 3.434 | 3.164 | 3.387 | 33,795 | -0.07(-1.88%) |
Nov 18, 2009 | 3.475 | 3.475 | 3.438 | 3.452 | 36,418 | -0.06(-1.72%) |
Nov 17, 2009 | 3.513 | 3.531 | 3.485 | 3.513 | 72,476 | -0.06(-1.56%) |
Nov 16, 2009 | 3.461 | 3.596 | 3.461 | 3.568 | 195,916 | +0.09(+2.67%) |
Nov 13, 2009 | 3.429 | 3.480 | 3.429 | 3.475 | 31,875 | +0.08(+2.33%) |
Nov 12, 2009 | 3.461 | 3.513 | 3.369 | 3.396 | 115,827 | -0.13(-3.82%) |
Nov 11, 2009 | 3.587 | 3.587 | 3.489 | 3.531 | 96,013 | -0.01(-0.39%) |
Nov 10, 2009 | 3.619 | 3.619 | 3.499 | 3.545 | 70,567 | -0.10(-2.80%) |
Nov 09, 2009 | 3.554 | 3.657 | 3.554 | 3.647 | 70,874 | +0.17(+4.81%) |
Nov 06, 2009 | 3.438 | 3.489 | 3.438 | 3.480 | 23,010 | -0.00(-0.13%) |
Nov 05, 2009 | 3.434 | 3.485 | 3.434 | 3.485 | 81,522 | +0.12(+3.45%) |
Nov 04, 2009 | 3.341 | 3.452 | 3.341 | 3.369 | 250,322 | +0.09(+2.84%) |
Nov 03, 2009 | 3.252 | 3.285 | 3.197 | 3.276 | 58,210 | -0.03(-0.98%) |
Nov 02, 2009 | 3.164 | 3.369 | 3.164 | 3.308 | 120,119 | +0.01(+0.42%) |
Oct 30, 2009 | 3.485 | 3.485 | 3.262 | 3.294 | 90,172 | -0.20(-5.72%) |
Oct 29, 2009 | 3.406 | 3.494 | 3.406 | 3.494 | 133,018 | +0.17(+5.03%) |
Oct 28, 2009 | 3.471 | 3.471 | 3.294 | 3.327 | 220,820 | -0.28(-7.73%) |
Oct 27, 2009 | 3.652 | 3.652 | 3.573 | 3.606 | 100,150 | -0.06(-1.65%) |
Oct 26, 2009 | 3.638 | 3.726 | 3.331 | 3.666 | 247,606 | -0.01(-0.25%) |
Oct 23, 2009 | 3.717 | 3.717 | 3.671 | 3.675 | 38,015 | -0.12(-3.18%) |
Oct 22, 2009 | 3.754 | 3.819 | 3.731 | 3.796 | 57,162 | +0.01(+0.25%) |
Oct 21, 2009 | 3.838 | 3.847 | 3.675 | 3.787 | 265,226 | -0.06(-1.57%) |
Oct 20, 2009 | 3.856 | 3.861 | 3.842 | 3.847 | 41,388 | -0.05(-1.31%) |
Oct 19, 2009 | 3.861 | 3.947 | 3.858 | 3.898 | 34,520 | +0.00(+0.12%) |
Oct 16, 2009 | 3.935 | 3.935 | 3.875 | 3.893 | 22,549 | -0.06(-1.41%) |
Oct 15, 2009 | 3.949 | 3.959 | 3.921 | 3.949 | 11,385 | -0.02(-0.47%) |
Oct 14, 2009 | 3.898 | 3.968 | 3.898 | 3.968 | 30,485 | +0.10(+2.64%) |
Oct 13, 2009 | 3.926 | 3.931 | 3.838 | 3.866 | 39,627 | -0.10(-2.46%) |
Oct 12, 2009 | 3.926 | 4.019 | 3.926 | 3.963 | 90,439 | +0.01(+0.23%) |
Oct 09, 2009 | 3.940 | 3.954 | 3.912 | 3.954 | 39,132 | -0.03(-0.70%) |
Oct 08, 2009 | 3.828 | 4.000 | 3.824 | 3.982 | 90,669 | +0.20(+5.15%) |
Oct 07, 2009 | 3.763 | 3.787 | 3.754 | 3.787 | 33,470 | +0.01(+0.25%) |
Oct 06, 2009 | 3.749 | 3.787 | 3.745 | 3.777 | 41,450 | +0.07(+1.88%) |
Oct 05, 2009 | 3.712 | 3.744 | 3.689 | 3.708 | 38,493 | +0.04(+1.14%) |
Oct 02, 2009 | 3.582 | 3.680 | 3.513 | 3.666 | 94,272 | -0.01(-0.25%) |
Oct 01, 2009 | 3.717 | 3.764 | 3.675 | 3.675 | 28,098 | -0.12(-3.18%) |
Sep 30, 2009 | 3.740 | 3.796 | 3.740 | 3.796 | 25,261 | +0.03(+0.86%) |
Sep 29, 2009 | 3.777 | 3.828 | 3.763 | 3.763 | 51,151 | +0.01(+0.25%) |
Sep 28, 2009 | 3.694 | 3.787 | 3.694 | 3.754 | 56,504 | +0.06(+1.64%) |
Sep 25, 2009 | 3.731 | 3.731 | 3.652 | 3.694 | 34,283 | -0.06(-1.49%) |
Sep 24, 2009 | 3.880 | 3.880 | 3.708 | 3.749 | 56,826 | -0.07(-1.94%) |
Sep 23, 2009 | 3.856 | 3.870 | 3.805 | 3.824 | 32,155 | -0.00(-0.12%) |
Sep 22, 2009 | 3.847 | 4.010 | 3.791 | 3.828 | 128,711 | -0.02(-0.48%) |
Sep 21, 2009 | 3.917 | 3.921 | 3.810 | 3.847 | 52,774 | -0.14(-3.50%) |
Sep 18, 2009 | 4.033 | 4.065 | 3.956 | 3.986 | 76,651 | -0.07(-1.61%) |
Sep 17, 2009 | 3.973 | 4.061 | 3.973 | 4.051 | 96,607 | +0.10(+2.59%) |
Sep 16, 2009 | 3.880 | 3.977 | 3.833 | 3.949 | 167,741 | +0.15(+3.91%) |
Sep 15, 2009 | 3.657 | 3.986 | 3.624 | 3.801 | 279,363 | +0.18(+4.87%) |
Sep 14, 2009 | 3.610 | 3.633 | 3.578 | 3.624 | 38,902 | -0.01(-0.26%) |
Sep 11, 2009 | 3.573 | 3.671 | 3.573 | 3.633 | 99,113 | +0.08(+2.36%) |
Sep 10, 2009 | 3.438 | 3.554 | 3.438 | 3.550 | 54,528 | +0.13(+3.66%) |
Sep 09, 2009 | 3.415 | 3.526 | 3.406 | 3.424 | 108,682 | +0.07(+1.94%) |
Sep 08, 2009 | 3.373 | 3.452 | 3.359 | 3.359 | 117,622 | +0.04(+1.12%) |
Sep 04, 2009 | 3.303 | 3.322 | 3.262 | 3.322 | 24,714 | +0.06(+1.71%) |
Sep 03, 2009 | 3.248 | 3.271 | 3.242 | 3.266 | 119,028 | +0.02(+0.72%) |
Sep 02, 2009 | 3.220 | 3.248 | 3.220 | 3.243 | 26,273 | +0.03(+1.01%) |