Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.089 | 3.105 | 3.076 | 3.095 | 251,706 | +0.00(+0.00%) |
Nov 27, 2009 | 3.070 | 3.123 | 3.060 | 3.095 | 180,358 | -0.05(-1.60%) |
Nov 25, 2009 | 3.142 | 3.145 | 3.136 | 3.145 | 408,683 | +0.02(+0.71%) |
Nov 24, 2009 | 3.142 | 3.142 | 3.105 | 3.123 | 255,714 | -0.01(-0.40%) |
Nov 23, 2009 | 3.111 | 3.145 | 3.111 | 3.136 | 446,258 | +0.04(+1.32%) |
Nov 20, 2009 | 3.076 | 3.095 | 3.073 | 3.095 | 139,197 | -0.01(-0.20%) |
Nov 19, 2009 | 3.114 | 3.120 | 3.080 | 3.101 | 387,651 | -0.04(-1.40%) |
Nov 18, 2009 | 3.183 | 3.186 | 3.120 | 3.145 | 549,052 | -0.09(-2.82%) |
Nov 17, 2009 | 3.230 | 3.243 | 3.208 | 3.237 | 243,693 | +0.00(+0.10%) |
Nov 16, 2009 | 3.205 | 3.240 | 3.202 | 3.234 | 484,094 | +0.03(+1.08%) |
Nov 13, 2009 | 3.164 | 3.199 | 3.158 | 3.199 | 416,667 | +0.04(+1.30%) |
Nov 12, 2009 | 3.180 | 3.193 | 3.158 | 3.158 | 374,614 | -0.03(-0.99%) |
Nov 11, 2009 | 3.190 | 3.212 | 3.180 | 3.190 | 320,835 | +0.01(+0.40%) |
Nov 10, 2009 | 3.196 | 3.196 | 3.158 | 3.177 | 313,473 | +0.00(+0.10%) |
Nov 09, 2009 | 3.123 | 3.174 | 3.123 | 3.174 | 278,852 | +0.07(+2.34%) |
Nov 06, 2009 | 3.064 | 3.111 | 3.064 | 3.101 | 372,975 | +0.01(+0.20%) |
Nov 05, 2009 | 3.064 | 3.098 | 3.064 | 3.095 | 315,144 | +0.04(+1.44%) |
Nov 04, 2009 | 3.054 | 3.086 | 3.051 | 3.051 | 434,049 | +0.01(+0.32%) |
Nov 03, 2009 | 3.026 | 3.048 | 3.007 | 3.041 | 164,078 | +0.01(+0.20%) |
Nov 02, 2009 | 3.020 | 3.054 | 2.991 | 3.035 | 474,105 | +0.03(+0.94%) |
Oct 30, 2009 | 3.076 | 3.089 | 3.001 | 3.007 | 317,900 | -0.09(-2.85%) |
Oct 29, 2009 | 3.042 | 3.095 | 3.042 | 3.095 | 387,512 | +0.07(+2.29%) |
Oct 28, 2009 | 3.076 | 3.108 | 3.023 | 3.026 | 471,748 | -0.08(-2.63%) |
Oct 27, 2009 | 3.117 | 3.130 | 3.098 | 3.108 | 258,627 | -0.01(-0.30%) |
Oct 26, 2009 | 3.161 | 3.186 | 3.117 | 3.117 | 322,077 | -0.03(-1.00%) |
Oct 23, 2009 | 3.168 | 3.174 | 3.142 | 3.149 | 287,011 | -0.04(-1.17%) |
Oct 22, 2009 | 3.155 | 3.186 | 3.133 | 3.186 | 278,146 | +0.03(+1.08%) |
Oct 21, 2009 | 3.171 | 3.212 | 3.152 | 3.152 | 302,424 | -0.03(-0.99%) |
Oct 20, 2009 | 3.171 | 3.183 | 3.168 | 3.183 | 351,302 | -0.01(-0.20%) |
Oct 19, 2009 | 3.158 | 3.196 | 3.158 | 3.190 | 317,630 | +0.03(+1.00%) |
Oct 16, 2009 | 3.155 | 3.168 | 3.142 | 3.158 | 152,453 | -0.01(-0.40%) |
Oct 15, 2009 | 3.145 | 3.177 | 3.145 | 3.171 | 271,083 | +0.01(+0.20%) |
Oct 14, 2009 | 3.155 | 3.174 | 3.120 | 3.164 | 633,435 | +0.04(+1.41%) |
Oct 13, 2009 | 3.117 | 3.136 | 3.108 | 3.120 | 178,636 | -0.01(-0.20%) |
Oct 12, 2009 | 3.145 | 3.158 | 3.120 | 3.127 | 405,218 | +0.00(+0.10%) |
Oct 09, 2009 | 3.136 | 3.136 | 3.098 | 3.123 | 292,327 | +0.02(+0.61%) |
Oct 08, 2009 | 3.114 | 3.133 | 3.098 | 3.105 | 419,742 | +0.03(+0.92%) |
Oct 07, 2009 | 3.101 | 3.101 | 3.060 | 3.076 | 189,158 | -0.01(-0.20%) |
Oct 06, 2009 | 3.029 | 3.086 | 3.029 | 3.083 | 636,309 | +0.05(+1.77%) |
Oct 05, 2009 | 2.994 | 3.035 | 2.991 | 3.029 | 288,392 | +0.05(+1.58%) |
Oct 02, 2009 | 2.963 | 3.007 | 2.963 | 2.982 | 482,029 | -0.02(-0.73%) |
Oct 01, 2009 | 3.070 | 3.070 | 3.001 | 3.004 | 483,134 | -0.07(-2.35%) |
Sep 30, 2009 | 3.089 | 3.092 | 3.057 | 3.076 | 406,815 | -0.01(-0.31%) |
Sep 29, 2009 | 3.048 | 3.114 | 3.048 | 3.086 | 332,843 | -0.02(-0.51%) |
Sep 28, 2009 | 3.057 | 3.105 | 3.057 | 3.101 | 331,043 | +0.06(+1.86%) |
Sep 25, 2009 | 3.032 | 3.057 | 3.026 | 3.045 | 221,195 | -0.00(-0.10%) |
Sep 24, 2009 | 3.111 | 3.111 | 3.032 | 3.048 | 429,187 | -0.05(-1.73%) |
Sep 23, 2009 | 3.127 | 3.145 | 3.098 | 3.101 | 373,810 | -0.03(-0.81%) |
Sep 22, 2009 | 3.114 | 3.130 | 3.111 | 3.127 | 420,895 | +0.03(+0.81%) |
Sep 21, 2009 | 3.114 | 3.120 | 3.092 | 3.101 | 327,781 | -0.04(-1.20%) |
Sep 18, 2009 | 3.130 | 3.151 | 3.130 | 3.139 | 249,617 | -0.01(-0.20%) |
Sep 17, 2009 | 3.190 | 3.190 | 3.114 | 3.145 | 299,200 | +0.00(+0.10%) |
Sep 16, 2009 | 3.114 | 3.151 | 3.114 | 3.142 | 170,515 | +0.03(+1.11%) |
Sep 15, 2009 | 3.073 | 3.114 | 3.073 | 3.108 | 348,091 | +0.03(+0.82%) |
Sep 14, 2009 | 3.070 | 3.083 | 3.048 | 3.083 | 253,888 | +0.01(+0.20%) |
Sep 11, 2009 | 3.064 | 3.085 | 3.064 | 3.076 | 286,982 | +0.01(+0.41%) |
Sep 10, 2009 | 3.026 | 3.067 | 3.013 | 3.064 | 268,599 | +0.03(+1.14%) |
Sep 09, 2009 | 2.991 | 3.035 | 2.991 | 3.029 | 454,023 | +0.03(+1.05%) |
Sep 08, 2009 | 2.982 | 3.001 | 2.982 | 2.997 | 325,961 | +0.02(+0.74%) |
Sep 04, 2009 | 2.941 | 2.979 | 2.922 | 2.975 | 222,948 | +0.03(+0.85%) |
Sep 03, 2009 | 2.938 | 2.950 | 2.906 | 2.950 | 326,104 | +0.04(+1.30%) |
Sep 02, 2009 | 2.900 | 2.925 | 2.900 | 2.912 | 413,253 | -0.01(-0.43%) |