Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.226 | 3.332 | 3.138 | 3.244 | 527,400 | +0.01(+0.43%) |
Nov 27, 2009 | 3.220 | 3.290 | 3.220 | 3.230 | 147,780 | -0.13(-3.87%) |
Nov 25, 2009 | 3.410 | 3.428 | 3.350 | 3.360 | 130,040 | -0.04(-1.18%) |
Nov 24, 2009 | 3.422 | 3.426 | 3.314 | 3.400 | 201,435 | -0.01(-0.29%) |
Nov 23, 2009 | 3.390 | 3.448 | 3.364 | 3.410 | 915,350 | +0.05(+1.49%) |
Nov 20, 2009 | 3.322 | 3.382 | 3.278 | 3.360 | 369,010 | +0.02(+0.60%) |
Nov 19, 2009 | 3.320 | 3.373 | 3.272 | 3.340 | 376,160 | -0.00(-0.12%) |
Nov 18, 2009 | 3.336 | 3.352 | 3.246 | 3.344 | 147,005 | +0.02(+0.54%) |
Nov 17, 2009 | 3.362 | 3.388 | 3.280 | 3.326 | 254,705 | -0.07(-1.95%) |
Nov 16, 2009 | 3.280 | 3.400 | 3.268 | 3.392 | 718,740 | +0.11(+3.35%) |
Nov 13, 2009 | 3.286 | 3.306 | 3.242 | 3.282 | 242,195 | -0.02(-0.49%) |
Nov 12, 2009 | 3.300 | 3.330 | 3.248 | 3.298 | 553,845 | -0.03(-0.90%) |
Nov 11, 2009 | 3.376 | 3.432 | 3.299 | 3.328 | 255,590 | +0.00(+0.00%) |
Nov 10, 2009 | 3.428 | 3.480 | 3.288 | 3.328 | 300,830 | -0.11(-3.26%) |
Nov 09, 2009 | 3.392 | 3.470 | 3.300 | 3.440 | 604,295 | +0.06(+1.65%) |
Nov 06, 2009 | 2.808 | 3.400 | 2.808 | 3.384 | 1,168,620 | +0.61(+22.08%) |
Nov 05, 2009 | 2.738 | 2.792 | 2.688 | 2.772 | 383,690 | +0.07(+2.67%) |
Nov 04, 2009 | 2.770 | 2.786 | 2.692 | 2.700 | 182,520 | -0.08(-2.81%) |
Nov 03, 2009 | 2.762 | 2.782 | 2.692 | 2.778 | 199,245 | -0.02(-0.86%) |
Nov 02, 2009 | 2.744 | 2.846 | 2.708 | 2.802 | 562,780 | +0.08(+2.94%) |
Oct 30, 2009 | 2.766 | 2.824 | 2.686 | 2.722 | 407,705 | -0.08(-2.86%) |
Oct 29, 2009 | 2.798 | 2.844 | 2.726 | 2.802 | 422,880 | +0.03(+1.08%) |
Oct 28, 2009 | 2.872 | 2.898 | 2.758 | 2.772 | 156,495 | -0.10(-3.55%) |
Oct 27, 2009 | 2.950 | 3.010 | 2.866 | 2.874 | 171,555 | -0.05(-1.84%) |
Oct 26, 2009 | 2.972 | 3.072 | 2.856 | 2.928 | 223,785 | -0.03(-1.08%) |
Oct 23, 2009 | 2.956 | 3.108 | 2.886 | 2.960 | 379,920 | -0.13(-4.21%) |
Oct 22, 2009 | 3.068 | 3.186 | 3.044 | 3.090 | 4,922,785 | -0.01(-0.39%) |
Oct 21, 2009 | 3.006 | 3.216 | 3.006 | 3.102 | 508,235 | +0.03(+0.85%) |
Oct 20, 2009 | 3.038 | 3.130 | 3.026 | 3.076 | 168,545 | -0.06(-1.85%) |
Oct 19, 2009 | 3.090 | 3.150 | 3.090 | 3.134 | 83,790 | +0.07(+2.15%) |
Oct 16, 2009 | 3.114 | 3.160 | 3.014 | 3.068 | 197,940 | -0.06(-1.98%) |
Oct 15, 2009 | 3.162 | 3.200 | 3.122 | 3.130 | 109,205 | -0.07(-2.19%) |
Oct 14, 2009 | 3.066 | 3.200 | 3.054 | 3.200 | 332,195 | +0.17(+5.68%) |
Oct 13, 2009 | 3.010 | 3.032 | 2.974 | 3.028 | 125,980 | +0.02(+0.60%) |
Oct 12, 2009 | 3.026 | 3.058 | 2.992 | 3.010 | 90,380 | +0.00(+0.07%) |
Oct 09, 2009 | 2.984 | 3.038 | 2.976 | 3.008 | 226,415 | +0.03(+0.87%) |
Oct 08, 2009 | 3.008 | 3.022 | 2.928 | 2.982 | 563,235 | -0.01(-0.47%) |
Oct 07, 2009 | 3.056 | 3.120 | 2.980 | 2.996 | 335,335 | -0.07(-2.16%) |
Oct 06, 2009 | 2.950 | 3.066 | 2.948 | 3.062 | 432,325 | +0.13(+4.29%) |
Oct 05, 2009 | 2.872 | 2.950 | 2.835 | 2.936 | 302,010 | +0.07(+2.59%) |
Oct 02, 2009 | 2.836 | 2.878 | 2.806 | 2.862 | 530,415 | -0.02(-0.73%) |
Oct 01, 2009 | 2.932 | 2.964 | 2.846 | 2.883 | 301,325 | -0.09(-2.99%) |
Sep 30, 2009 | 2.934 | 2.998 | 2.904 | 2.972 | 538,940 | +0.03(+1.09%) |
Sep 29, 2009 | 2.874 | 2.982 | 2.864 | 2.940 | 511,670 | +0.03(+1.03%) |
Sep 28, 2009 | 2.790 | 2.910 | 2.732 | 2.910 | 471,000 | +0.15(+5.28%) |
Sep 25, 2009 | 2.762 | 2.854 | 2.700 | 2.764 | 372,690 | +0.01(+0.22%) |
Sep 24, 2009 | 2.736 | 2.788 | 2.698 | 2.758 | 256,765 | +0.02(+0.80%) |
Sep 23, 2009 | 2.832 | 2.832 | 2.716 | 2.736 | 561,720 | -0.09(-3.05%) |
Sep 22, 2009 | 2.754 | 2.874 | 2.680 | 2.822 | 454,175 | +0.10(+3.67%) |
Sep 21, 2009 | 2.674 | 2.776 | 2.628 | 2.722 | 459,890 | +0.02(+0.81%) |
Sep 18, 2009 | 2.684 | 2.700 | 2.631 | 2.700 | 589,635 | +0.03(+1.05%) |
Sep 17, 2009 | 2.680 | 2.726 | 2.632 | 2.672 | 255,330 | -0.02(-0.89%) |
Sep 16, 2009 | 2.674 | 2.726 | 2.618 | 2.696 | 704,015 | +0.03(+0.97%) |
Sep 15, 2009 | 2.632 | 2.720 | 2.627 | 2.670 | 356,290 | +0.03(+1.14%) |
Sep 14, 2009 | 2.590 | 2.736 | 2.590 | 2.640 | 653,580 | +0.08(+3.13%) |
Sep 11, 2009 | 2.586 | 2.648 | 2.536 | 2.560 | 268,805 | -0.07(-2.81%) |
Sep 10, 2009 | 2.544 | 2.670 | 2.500 | 2.634 | 513,740 | +0.09(+3.54%) |
Sep 09, 2009 | 2.520 | 2.564 | 2.480 | 2.544 | 511,365 | +0.09(+3.58%) |
Sep 08, 2009 | 2.444 | 2.516 | 2.350 | 2.456 | 443,975 | +0.03(+1.32%) |
Sep 04, 2009 | 2.518 | 2.518 | 2.348 | 2.424 | 399,610 | -0.05(-2.02%) |
Sep 03, 2009 | 2.334 | 2.480 | 2.292 | 2.474 | 274,705 | +0.12(+5.19%) |
Sep 02, 2009 | 2.340 | 2.484 | 2.340 | 2.352 | 374,980 | -0.05(-1.92%) |