Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.440 | 3.600 | 3.330 | 3.590 | 296,920 | +0.14(+4.06%) |
Nov 27, 2009 | 3.410 | 3.530 | 3.410 | 3.450 | 107,150 | -0.11(-3.09%) |
Nov 25, 2009 | 3.500 | 3.590 | 3.470 | 3.560 | 93,257 | +0.07(+2.01%) |
Nov 24, 2009 | 3.480 | 3.540 | 3.390 | 3.490 | 145,179 | +0.00(+0.00%) |
Nov 23, 2009 | 3.410 | 3.510 | 3.240 | 3.490 | 417,912 | +0.19(+5.76%) |
Nov 20, 2009 | 3.190 | 3.320 | 3.170 | 3.300 | 144,957 | +0.09(+2.80%) |
Nov 19, 2009 | 3.380 | 3.380 | 3.180 | 3.210 | 167,972 | -0.20(-5.87%) |
Nov 18, 2009 | 3.460 | 3.460 | 3.290 | 3.410 | 130,958 | -0.04(-1.16%) |
Nov 17, 2009 | 3.440 | 3.470 | 3.351 | 3.450 | 86,485 | +0.00(+0.00%) |
Nov 16, 2009 | 3.440 | 3.510 | 3.420 | 3.450 | 172,001 | +0.06(+1.77%) |
Nov 13, 2009 | 3.390 | 3.480 | 3.330 | 3.390 | 172,434 | +0.05(+1.50%) |
Nov 12, 2009 | 3.400 | 3.500 | 3.340 | 3.340 | 159,051 | -0.06(-1.76%) |
Nov 11, 2009 | 3.430 | 3.529 | 3.370 | 3.400 | 133,729 | +0.02(+0.59%) |
Nov 10, 2009 | 3.470 | 3.540 | 3.330 | 3.380 | 351,761 | -0.12(-3.43%) |
Nov 09, 2009 | 3.500 | 3.600 | 3.480 | 3.500 | 153,753 | +0.05(+1.45%) |
Nov 06, 2009 | 3.440 | 3.520 | 3.400 | 3.450 | 129,242 | +0.01(+0.29%) |
Nov 05, 2009 | 3.310 | 3.510 | 3.310 | 3.440 | 130,911 | +0.16(+4.88%) |
Nov 04, 2009 | 3.460 | 3.510 | 3.270 | 3.280 | 160,515 | -0.17(-4.93%) |
Nov 03, 2009 | 3.300 | 3.460 | 3.190 | 3.450 | 277,915 | +0.15(+4.55%) |
Nov 02, 2009 | 3.390 | 3.420 | 3.260 | 3.300 | 207,620 | -0.05(-1.49%) |
Oct 30, 2009 | 3.540 | 3.640 | 3.280 | 3.350 | 275,665 | -0.23(-6.42%) |
Oct 29, 2009 | 3.550 | 3.670 | 3.470 | 3.580 | 159,721 | +0.14(+4.07%) |
Oct 28, 2009 | 3.420 | 3.600 | 3.420 | 3.440 | 244,899 | +0.00(+0.00%) |
Oct 27, 2009 | 3.540 | 3.630 | 3.420 | 3.440 | 124,325 | -0.10(-2.82%) |
Oct 26, 2009 | 3.670 | 3.810 | 3.530 | 3.540 | 153,297 | -0.11(-3.01%) |
Oct 23, 2009 | 3.750 | 3.930 | 3.650 | 3.650 | 225,368 | -0.25(-6.41%) |
Oct 22, 2009 | 3.850 | 3.930 | 3.750 | 3.900 | 90,825 | +0.03(+0.78%) |
Oct 21, 2009 | 3.930 | 4.030 | 3.850 | 3.870 | 178,090 | -0.08(-2.03%) |
Oct 20, 2009 | 3.980 | 4.230 | 3.910 | 3.950 | 191,691 | -0.25(-5.95%) |
Oct 19, 2009 | 4.240 | 4.350 | 4.150 | 4.200 | 249,183 | -0.02(-0.47%) |
Oct 16, 2009 | 4.460 | 4.460 | 4.220 | 4.220 | 228,856 | -0.23(-5.17%) |
Oct 15, 2009 | 4.510 | 4.530 | 4.410 | 4.450 | 196,185 | -0.04(-0.89%) |
Oct 14, 2009 | 4.530 | 4.650 | 4.470 | 4.490 | 302,001 | +0.09(+2.05%) |
Oct 13, 2009 | 4.350 | 4.490 | 4.320 | 4.400 | 503,483 | +0.28(+6.80%) |
Oct 12, 2009 | 4.220 | 4.290 | 4.100 | 4.120 | 184,037 | -0.10(-2.37%) |
Oct 09, 2009 | 4.220 | 4.280 | 4.180 | 4.220 | 170,214 | +0.02(+0.48%) |
Oct 08, 2009 | 4.250 | 4.350 | 4.170 | 4.200 | 231,884 | +0.00(+0.00%) |
Oct 07, 2009 | 4.320 | 4.380 | 4.200 | 4.200 | 162,567 | -0.12(-2.78%) |
Oct 06, 2009 | 4.410 | 4.470 | 4.260 | 4.320 | 315,059 | -0.04(-0.92%) |
Oct 05, 2009 | 4.350 | 4.480 | 4.340 | 4.360 | 165,188 | +0.03(+0.69%) |
Oct 02, 2009 | 4.250 | 4.400 | 4.240 | 4.330 | 186,542 | +0.02(+0.46%) |
Oct 01, 2009 | 4.500 | 4.530 | 4.100 | 4.310 | 1,430,916 | -0.23(-5.07%) |
Sep 30, 2009 | 4.800 | 4.800 | 4.500 | 4.540 | 272,244 | -0.24(-5.02%) |
Sep 29, 2009 | 4.860 | 4.860 | 4.700 | 4.780 | 46,265 | -0.08(-1.65%) |
Sep 28, 2009 | 4.850 | 4.950 | 4.810 | 4.860 | 102,079 | +0.06(+1.25%) |
Sep 25, 2009 | 4.750 | 4.800 | 4.710 | 4.800 | 108,636 | +0.04(+0.84%) |
Sep 24, 2009 | 5.020 | 5.060 | 4.730 | 4.760 | 186,016 | -0.25(-4.99%) |
Sep 23, 2009 | 5.070 | 5.160 | 4.950 | 5.010 | 343,981 | -0.07(-1.38%) |
Sep 22, 2009 | 5.240 | 5.265 | 5.000 | 5.080 | 190,722 | -0.13(-2.50%) |
Sep 21, 2009 | 5.260 | 5.310 | 5.170 | 5.210 | 226,802 | -0.02(-0.38%) |
Sep 18, 2009 | 5.300 | 5.340 | 5.100 | 5.230 | 384,056 | -0.04(-0.76%) |
Sep 17, 2009 | 5.440 | 5.700 | 5.150 | 5.270 | 5,668,579 | -0.18(-3.30%) |
Sep 16, 2009 | 5.390 | 5.490 | 5.300 | 5.450 | 115,125 | +0.03(+0.55%) |
Sep 15, 2009 | 5.510 | 5.540 | 5.350 | 5.420 | 125,106 | -0.09(-1.63%) |
Sep 14, 2009 | 5.390 | 5.510 | 5.350 | 5.510 | 110,916 | +0.10(+1.85%) |
Sep 11, 2009 | 5.410 | 5.420 | 5.320 | 5.410 | 128,349 | -0.01(-0.18%) |
Sep 10, 2009 | 5.450 | 5.460 | 5.310 | 5.420 | 132,710 | -0.05(-0.91%) |
Sep 09, 2009 | 5.470 | 5.540 | 5.310 | 5.470 | 171,081 | -0.02(-0.36%) |
Sep 08, 2009 | 5.600 | 5.600 | 5.350 | 5.490 | 100,447 | -0.07(-1.26%) |
Sep 04, 2009 | 5.410 | 5.560 | 5.310 | 5.560 | 82,210 | +0.11(+2.02%) |
Sep 03, 2009 | 5.380 | 5.450 | 5.280 | 5.450 | 94,970 | +0.09(+1.68%) |
Sep 02, 2009 | 5.300 | 5.440 | 5.255 | 5.360 | 83,773 | +0.06(+1.13%) |