Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.459 | 3.677 | 3.435 | 3.659 | 407,979 | +0.22(+6.34%) |
Nov 27, 2009 | 3.429 | 3.507 | 3.398 | 3.441 | 140,234 | -0.10(-2.74%) |
Nov 25, 2009 | 3.671 | 3.671 | 3.514 | 3.538 | 237,476 | -0.13(-3.47%) |
Nov 24, 2009 | 3.568 | 3.671 | 3.471 | 3.665 | 200,573 | +0.10(+2.89%) |
Nov 23, 2009 | 3.598 | 3.671 | 3.514 | 3.562 | 158,006 | +0.05(+1.38%) |
Nov 20, 2009 | 3.495 | 3.568 | 3.459 | 3.514 | 228,214 | -0.01(-0.17%) |
Nov 19, 2009 | 3.586 | 3.598 | 3.453 | 3.520 | 331,294 | -0.13(-3.49%) |
Nov 18, 2009 | 3.604 | 3.647 | 3.526 | 3.647 | 210,072 | +0.04(+1.18%) |
Nov 17, 2009 | 3.744 | 3.756 | 3.562 | 3.604 | 517,214 | -0.18(-4.65%) |
Nov 16, 2009 | 3.635 | 3.816 | 3.580 | 3.780 | 321,142 | +0.16(+4.52%) |
Nov 13, 2009 | 3.550 | 3.629 | 3.459 | 3.616 | 214,723 | +0.10(+2.75%) |
Nov 12, 2009 | 3.520 | 3.629 | 3.489 | 3.520 | 321,368 | -0.05(-1.53%) |
Nov 11, 2009 | 3.635 | 3.647 | 3.514 | 3.574 | 230,865 | +0.00(+0.00%) |
Nov 10, 2009 | 3.604 | 3.756 | 3.556 | 3.574 | 508,386 | -0.05(-1.34%) |
Nov 09, 2009 | 3.526 | 3.629 | 3.477 | 3.623 | 259,250 | +0.13(+3.82%) |
Nov 06, 2009 | 3.610 | 3.853 | 3.441 | 3.489 | 437,510 | -0.18(-4.79%) |
Nov 05, 2009 | 3.507 | 3.695 | 3.477 | 3.665 | 445,366 | +0.23(+6.70%) |
Nov 04, 2009 | 3.544 | 3.647 | 3.417 | 3.435 | 488,847 | -0.07(-2.07%) |
Nov 03, 2009 | 3.501 | 3.550 | 3.423 | 3.507 | 361,720 | -0.02(-0.69%) |
Nov 02, 2009 | 3.726 | 3.762 | 3.368 | 3.532 | 585,465 | -0.15(-3.95%) |
Oct 30, 2009 | 3.768 | 3.792 | 3.538 | 3.677 | 1,014,743 | -0.19(-4.86%) |
Oct 29, 2009 | 3.671 | 3.968 | 3.556 | 3.865 | 579,758 | +0.24(+6.51%) |
Oct 28, 2009 | 3.695 | 3.750 | 3.526 | 3.629 | 821,837 | -0.07(-1.80%) |
Oct 27, 2009 | 3.429 | 3.822 | 3.429 | 3.695 | 756,364 | +0.28(+8.16%) |
Oct 26, 2009 | 3.441 | 3.514 | 3.308 | 3.417 | 461,824 | -0.02(-0.70%) |
Oct 23, 2009 | 3.556 | 3.556 | 3.423 | 3.441 | 334,357 | -0.12(-3.24%) |
Oct 22, 2009 | 3.604 | 3.671 | 3.514 | 3.556 | 291,410 | -0.08(-2.17%) |
Oct 21, 2009 | 3.671 | 3.768 | 3.604 | 3.635 | 267,606 | -0.04(-0.99%) |
Oct 20, 2009 | 3.707 | 3.744 | 3.665 | 3.671 | 312,614 | -0.07(-1.78%) |
Oct 19, 2009 | 3.744 | 3.762 | 3.568 | 3.738 | 244,418 | +0.02(+0.65%) |
Oct 16, 2009 | 3.919 | 3.919 | 3.707 | 3.713 | 283,681 | -0.23(-5.84%) |
Oct 15, 2009 | 4.071 | 4.089 | 3.944 | 3.944 | 430,766 | -0.12(-2.84%) |
Oct 14, 2009 | 3.986 | 4.083 | 3.907 | 4.059 | 324,288 | +0.12(+3.08%) |
Oct 13, 2009 | 4.034 | 4.144 | 3.901 | 3.938 | 689,550 | -0.12(-2.99%) |
Oct 12, 2009 | 4.125 | 4.271 | 4.004 | 4.059 | 166,544 | -0.08(-2.05%) |
Oct 09, 2009 | 4.119 | 4.277 | 4.095 | 4.144 | 551,994 | -0.01(-0.15%) |
Oct 08, 2009 | 4.131 | 4.331 | 4.089 | 4.150 | 606,871 | +0.08(+1.93%) |
Oct 07, 2009 | 4.053 | 4.210 | 3.986 | 4.071 | 587,398 | +0.01(+0.30%) |
Oct 06, 2009 | 4.010 | 4.125 | 3.950 | 4.059 | 225,871 | +0.10(+2.45%) |
Oct 05, 2009 | 3.907 | 4.040 | 3.853 | 3.962 | 196,690 | +0.09(+2.35%) |
Oct 02, 2009 | 3.822 | 3.950 | 3.695 | 3.871 | 241,682 | -0.01(-0.16%) |
Oct 01, 2009 | 3.889 | 3.956 | 3.792 | 3.877 | 388,637 | -0.03(-0.78%) |
Sep 30, 2009 | 4.059 | 4.059 | 3.792 | 3.907 | 232,299 | -0.13(-3.30%) |
Sep 29, 2009 | 4.071 | 4.089 | 3.962 | 4.041 | 249,750 | -0.03(-0.74%) |
Sep 28, 2009 | 4.107 | 4.137 | 4.010 | 4.071 | 272,215 | +0.00(+0.00%) |
Sep 25, 2009 | 3.610 | 4.198 | 3.592 | 4.071 | 418,402 | +0.48(+13.51%) |
Sep 24, 2009 | 3.804 | 3.835 | 3.538 | 3.586 | 332,452 | -0.18(-4.67%) |
Sep 23, 2009 | 3.980 | 4.089 | 3.750 | 3.762 | 294,023 | -0.22(-5.48%) |
Sep 22, 2009 | 3.816 | 4.010 | 3.786 | 3.980 | 184,438 | +0.18(+4.62%) |
Sep 21, 2009 | 3.774 | 4.034 | 3.635 | 3.804 | 205,572 | +0.01(+0.32%) |
Sep 18, 2009 | 3.956 | 4.125 | 3.786 | 3.792 | 626,734 | -0.16(-3.99%) |
Sep 17, 2009 | 4.022 | 4.113 | 3.883 | 3.950 | 316,231 | +0.27(+7.33%) |
Sep 16, 2009 | 3.635 | 4.016 | 3.580 | 3.680 | 239,444 | +0.08(+2.10%) |
Sep 15, 2009 | 3.604 | 3.726 | 3.562 | 3.604 | 197,065 | -0.03(-0.83%) |
Sep 14, 2009 | 3.701 | 3.744 | 3.613 | 3.635 | 220,212 | -0.10(-2.60%) |
Sep 11, 2009 | 3.804 | 3.998 | 3.695 | 3.732 | 186,906 | -0.08(-2.07%) |
Sep 10, 2009 | 3.592 | 3.847 | 3.489 | 3.810 | 270,452 | +0.22(+6.07%) |
Sep 09, 2009 | 3.507 | 3.641 | 3.489 | 3.592 | 154,858 | +0.07(+2.07%) |
Sep 08, 2009 | 3.423 | 3.520 | 3.362 | 3.520 | 217,148 | +0.15(+4.31%) |
Sep 04, 2009 | 3.447 | 3.477 | 3.235 | 3.374 | 604,144 | -0.07(-1.94%) |
Sep 03, 2009 | 3.538 | 3.538 | 3.301 | 3.441 | 689,247 | -0.08(-2.24%) |
Sep 02, 2009 | 3.526 | 3.659 | 3.441 | 3.520 | 364,485 | -0.02(-0.68%) |