Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.790 | 3.809 | 3.620 | 3.809 | 107,262 | +0.03(+0.76%) |
Nov 27, 2009 | 3.704 | 3.828 | 3.676 | 3.780 | 70,638 | -0.03(-0.75%) |
Nov 25, 2009 | 3.914 | 3.914 | 3.809 | 3.809 | 59,240 | -0.08(-1.96%) |
Nov 24, 2009 | 3.933 | 3.933 | 3.809 | 3.885 | 77,905 | -0.04(-0.97%) |
Nov 23, 2009 | 3.857 | 3.942 | 3.838 | 3.923 | 152,257 | +0.10(+2.49%) |
Nov 20, 2009 | 3.761 | 3.838 | 3.723 | 3.828 | 125,141 | +0.05(+1.26%) |
Nov 19, 2009 | 3.799 | 3.847 | 3.761 | 3.780 | 133,756 | -0.08(-1.98%) |
Nov 18, 2009 | 3.847 | 3.904 | 3.695 | 3.857 | 128,006 | +0.00(+0.00%) |
Nov 17, 2009 | 3.676 | 3.866 | 3.649 | 3.857 | 189,945 | +0.14(+3.85%) |
Nov 16, 2009 | 3.647 | 3.714 | 3.628 | 3.714 | 195,534 | +0.05(+1.30%) |
Nov 13, 2009 | 3.590 | 3.676 | 3.533 | 3.666 | 103,305 | +0.10(+2.67%) |
Nov 12, 2009 | 3.647 | 3.704 | 3.552 | 3.571 | 93,559 | -0.10(-2.60%) |
Nov 11, 2009 | 3.657 | 3.713 | 3.628 | 3.666 | 82,735 | +0.03(+0.79%) |
Nov 10, 2009 | 3.761 | 3.828 | 3.542 | 3.638 | 113,026 | -0.16(-4.26%) |
Nov 09, 2009 | 3.790 | 3.799 | 3.676 | 3.799 | 132,423 | +0.05(+1.27%) |
Nov 06, 2009 | 3.704 | 3.847 | 3.638 | 3.752 | 118,750 | +0.02(+0.51%) |
Nov 05, 2009 | 3.428 | 3.760 | 3.409 | 3.733 | 213,490 | +0.30(+8.89%) |
Nov 04, 2009 | 3.466 | 3.476 | 3.333 | 3.428 | 236,140 | -0.01(-0.28%) |
Nov 03, 2009 | 3.304 | 3.447 | 3.295 | 3.438 | 84,400 | +0.08(+2.27%) |
Nov 02, 2009 | 3.523 | 3.561 | 3.257 | 3.361 | 261,054 | -0.13(-3.81%) |
Oct 30, 2009 | 3.695 | 3.714 | 3.447 | 3.495 | 1,841,898 | -0.18(-4.92%) |
Oct 29, 2009 | 3.742 | 3.790 | 3.676 | 3.676 | 88,152 | -0.02(-0.52%) |
Oct 28, 2009 | 3.780 | 3.809 | 3.676 | 3.695 | 163,443 | -0.11(-3.00%) |
Oct 27, 2009 | 3.847 | 3.904 | 3.723 | 3.809 | 171,685 | -0.01(-0.25%) |
Oct 26, 2009 | 4.038 | 4.118 | 3.771 | 3.818 | 239,659 | -0.23(-5.65%) |
Oct 23, 2009 | 4.104 | 4.179 | 3.961 | 4.047 | 201,001 | -0.05(-1.16%) |
Oct 22, 2009 | 4.095 | 4.142 | 4.028 | 4.095 | 690,456 | +0.03(+0.70%) |
Oct 21, 2009 | 3.666 | 4.476 | 3.628 | 4.066 | 554,014 | +0.24(+6.22%) |
Oct 20, 2009 | 3.790 | 3.876 | 3.761 | 3.828 | 149,592 | -0.09(-2.19%) |
Oct 19, 2009 | 4.237 | 4.256 | 3.809 | 3.914 | 212,015 | -0.32(-7.64%) |
Oct 16, 2009 | 4.437 | 4.457 | 4.237 | 4.237 | 98,798 | -0.23(-5.12%) |
Oct 15, 2009 | 4.533 | 4.552 | 4.409 | 4.466 | 74,783 | -0.11(-2.49%) |
Oct 14, 2009 | 4.571 | 4.580 | 4.476 | 4.580 | 80,510 | +0.06(+1.26%) |
Oct 13, 2009 | 4.542 | 4.590 | 4.365 | 4.523 | 91,604 | -0.05(-1.04%) |
Oct 12, 2009 | 4.637 | 4.723 | 4.571 | 4.571 | 86,662 | +0.02(+0.42%) |
Oct 09, 2009 | 4.485 | 4.609 | 4.457 | 4.552 | 79,117 | +0.05(+1.06%) |
Oct 08, 2009 | 4.409 | 4.523 | 4.342 | 4.504 | 98,708 | +0.10(+2.16%) |
Oct 07, 2009 | 4.247 | 4.504 | 4.123 | 4.409 | 122,846 | +0.10(+2.43%) |
Oct 06, 2009 | 4.152 | 4.361 | 4.066 | 4.304 | 118,405 | +0.16(+3.91%) |
Oct 05, 2009 | 4.057 | 4.152 | 4.009 | 4.142 | 111,062 | +0.10(+2.35%) |
Oct 02, 2009 | 3.952 | 4.057 | 3.923 | 4.047 | 64,045 | +0.11(+2.91%) |
Oct 01, 2009 | 4.066 | 4.190 | 3.933 | 3.933 | 152,515 | -0.14(-3.50%) |
Sep 30, 2009 | 4.199 | 4.266 | 4.047 | 4.076 | 95,699 | -0.10(-2.51%) |
Sep 29, 2009 | 4.190 | 4.257 | 4.161 | 4.180 | 67,139 | -0.01(-0.23%) |
Sep 28, 2009 | 4.047 | 4.237 | 4.047 | 4.190 | 122,187 | +0.10(+2.56%) |
Sep 25, 2009 | 3.999 | 4.085 | 3.885 | 4.085 | 114,483 | +0.06(+1.42%) |
Sep 24, 2009 | 3.999 | 4.055 | 3.914 | 4.028 | 145,285 | +0.03(+0.71%) |
Sep 23, 2009 | 4.018 | 4.085 | 3.961 | 3.999 | 101,804 | -0.02(-0.47%) |
Sep 22, 2009 | 4.076 | 4.085 | 3.999 | 4.018 | 100,370 | -0.05(-1.17%) |
Sep 21, 2009 | 3.999 | 4.076 | 3.952 | 4.066 | 128,852 | +0.09(+2.15%) |
Sep 18, 2009 | 3.942 | 3.980 | 3.761 | 3.980 | 175,217 | +0.05(+1.21%) |
Sep 17, 2009 | 3.933 | 3.952 | 3.866 | 3.933 | 106,304 | +0.01(+0.24%) |
Sep 16, 2009 | 3.942 | 3.952 | 3.876 | 3.923 | 113,175 | -0.04(-0.96%) |
Sep 15, 2009 | 3.628 | 4.009 | 3.590 | 3.961 | 310,886 | +0.33(+9.19%) |
Sep 14, 2009 | 3.619 | 3.676 | 3.580 | 3.628 | 120,239 | +0.04(+1.06%) |
Sep 11, 2009 | 3.666 | 3.714 | 3.571 | 3.590 | 121,835 | -0.09(-2.33%) |
Sep 10, 2009 | 3.609 | 3.714 | 3.580 | 3.676 | 164,749 | +0.05(+1.31%) |
Sep 09, 2009 | 3.514 | 3.657 | 3.485 | 3.628 | 122,925 | +0.13(+3.81%) |
Sep 08, 2009 | 3.666 | 3.695 | 3.409 | 3.495 | 155,098 | -0.15(-4.18%) |
Sep 04, 2009 | 3.561 | 3.666 | 3.438 | 3.647 | 134,008 | +0.06(+1.59%) |
Sep 03, 2009 | 3.580 | 3.599 | 3.361 | 3.590 | 203,168 | -0.05(-1.31%) |
Sep 02, 2009 | 3.295 | 3.676 | 3.247 | 3.638 | 675,152 | +0.30(+9.14%) |