Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.370 | 4.020 | 3.260 | 4.020 | 336,475 | +0.63(+18.58%) |
Nov 27, 2009 | 3.400 | 3.450 | 3.390 | 3.390 | 51,681 | -0.08(-2.31%) |
Nov 25, 2009 | 3.660 | 3.760 | 3.470 | 3.470 | 68,970 | -0.18(-4.93%) |
Nov 24, 2009 | 3.670 | 3.760 | 3.510 | 3.650 | 136,629 | -0.01(-0.27%) |
Nov 23, 2009 | 3.600 | 3.820 | 3.600 | 3.660 | 263,016 | +0.09(+2.52%) |
Nov 20, 2009 | 3.750 | 3.890 | 3.550 | 3.570 | 121,921 | -0.18(-4.80%) |
Nov 19, 2009 | 3.970 | 3.970 | 3.740 | 3.750 | 121,313 | -0.17(-4.34%) |
Nov 18, 2009 | 4.000 | 4.130 | 3.910 | 3.920 | 223,834 | -0.07(-1.75%) |
Nov 17, 2009 | 3.890 | 4.000 | 3.790 | 3.990 | 46,937 | +0.07(+1.79%) |
Nov 16, 2009 | 3.810 | 3.930 | 3.810 | 3.920 | 43,472 | +0.12(+3.16%) |
Nov 13, 2009 | 3.750 | 3.800 | 3.740 | 3.800 | 79,666 | +0.05(+1.33%) |
Nov 12, 2009 | 3.980 | 4.000 | 3.740 | 3.750 | 95,837 | -0.22(-5.54%) |
Nov 11, 2009 | 3.910 | 4.000 | 3.840 | 3.970 | 42,911 | +0.10(+2.58%) |
Nov 10, 2009 | 3.950 | 4.020 | 3.780 | 3.870 | 44,412 | -0.12(-3.01%) |
Nov 09, 2009 | 4.050 | 4.050 | 3.921 | 3.990 | 102,900 | -0.02(-0.50%) |
Nov 06, 2009 | 3.900 | 4.010 | 3.840 | 4.010 | 99,412 | +0.16(+4.16%) |
Nov 05, 2009 | 3.650 | 3.920 | 3.650 | 3.850 | 55,624 | +0.22(+6.06%) |
Nov 04, 2009 | 3.930 | 3.930 | 3.630 | 3.630 | 108,449 | -0.13(-3.46%) |
Nov 03, 2009 | 3.910 | 3.950 | 3.750 | 3.760 | 57,519 | -0.17(-4.33%) |
Nov 02, 2009 | 3.920 | 4.050 | 3.830 | 3.930 | 94,930 | +0.12(+3.15%) |
Oct 30, 2009 | 4.100 | 4.110 | 3.690 | 3.810 | 212,814 | -0.30(-7.30%) |
Oct 29, 2009 | 3.560 | 4.150 | 3.500 | 4.110 | 348,303 | +0.57(+16.10%) |
Oct 28, 2009 | 3.200 | 3.650 | 3.200 | 3.540 | 332,232 | +0.38(+12.03%) |
Oct 27, 2009 | 3.120 | 3.200 | 3.120 | 3.160 | 65,454 | +0.05(+1.61%) |
Oct 26, 2009 | 3.180 | 3.200 | 3.110 | 3.110 | 90,828 | +0.01(+0.32%) |
Oct 23, 2009 | 3.120 | 3.180 | 3.090 | 3.100 | 49,806 | -0.07(-2.21%) |
Oct 22, 2009 | 3.090 | 3.180 | 3.090 | 3.170 | 50,435 | +0.07(+2.26%) |
Oct 21, 2009 | 3.110 | 3.200 | 3.090 | 3.100 | 76,204 | -0.01(-0.32%) |
Oct 20, 2009 | 3.170 | 3.209 | 3.110 | 3.110 | 73,131 | -0.08(-2.51%) |
Oct 19, 2009 | 3.140 | 3.220 | 3.110 | 3.190 | 131,314 | +0.05(+1.59%) |
Oct 16, 2009 | 3.110 | 3.230 | 3.050 | 3.140 | 141,979 | +0.00(+0.00%) |
Oct 15, 2009 | 3.180 | 3.220 | 3.120 | 3.140 | 291,052 | -0.04(-1.26%) |
Oct 14, 2009 | 3.190 | 3.240 | 3.150 | 3.180 | 773,283 | +0.03(+0.95%) |
Oct 13, 2009 | 3.140 | 3.170 | 3.130 | 3.150 | 184,257 | +0.02(+0.64%) |
Oct 12, 2009 | 3.150 | 3.190 | 3.130 | 3.130 | 52,521 | -0.02(-0.63%) |
Oct 09, 2009 | 3.150 | 3.150 | 3.110 | 3.150 | 121,638 | +0.05(+1.61%) |
Oct 08, 2009 | 3.150 | 3.160 | 3.100 | 3.100 | 121,612 | -0.05(-1.59%) |
Oct 07, 2009 | 3.150 | 3.150 | 3.110 | 3.150 | 105,841 | +0.00(+0.00%) |
Oct 06, 2009 | 3.110 | 3.150 | 3.100 | 3.150 | 23,801 | +0.07(+2.27%) |
Oct 05, 2009 | 3.070 | 3.110 | 3.050 | 3.080 | 48,976 | +0.01(+0.33%) |
Oct 02, 2009 | 3.130 | 3.130 | 3.050 | 3.070 | 39,024 | -0.02(-0.65%) |
Oct 01, 2009 | 3.130 | 3.150 | 3.090 | 3.090 | 19,828 | -0.04(-1.28%) |
Sep 30, 2009 | 3.120 | 3.150 | 3.100 | 3.130 | 161,885 | +0.02(+0.64%) |
Sep 29, 2009 | 3.140 | 3.165 | 3.100 | 3.110 | 62,149 | -0.03(-0.96%) |
Sep 28, 2009 | 3.200 | 3.200 | 3.090 | 3.140 | 64,403 | -0.02(-0.63%) |
Sep 25, 2009 | 3.200 | 3.200 | 3.130 | 3.160 | 154,200 | +0.01(+0.32%) |
Sep 24, 2009 | 3.150 | 3.200 | 2.950 | 3.150 | 223,809 | +0.03(+0.96%) |
Sep 23, 2009 | 3.100 | 3.150 | 2.990 | 3.120 | 163,002 | +0.03(+0.97%) |
Sep 22, 2009 | 3.160 | 3.160 | 3.035 | 3.090 | 90,420 | -0.07(-2.22%) |
Sep 21, 2009 | 2.980 | 3.160 | 2.960 | 3.160 | 167,048 | +0.17(+5.69%) |
Sep 18, 2009 | 3.000 | 3.050 | 2.990 | 2.990 | 181,812 | -0.02(-0.66%) |
Sep 17, 2009 | 3.000 | 3.090 | 2.950 | 3.010 | 148,347 | +0.06(+2.03%) |
Sep 16, 2009 | 3.230 | 3.250 | 2.890 | 2.950 | 583,969 | -0.26(-8.10%) |
Sep 15, 2009 | 3.140 | 3.250 | 3.110 | 3.210 | 32,330 | +0.06(+1.90%) |
Sep 14, 2009 | 3.200 | 3.230 | 3.130 | 3.150 | 32,385 | +0.00(+0.00%) |
Sep 11, 2009 | 3.130 | 3.190 | 3.100 | 3.150 | 58,314 | +0.04(+1.29%) |
Sep 10, 2009 | 3.140 | 3.200 | 2.970 | 3.110 | 101,044 | +0.04(+1.30%) |
Sep 09, 2009 | 3.010 | 3.090 | 2.950 | 3.070 | 52,226 | +0.05(+1.66%) |
Sep 08, 2009 | 3.040 | 3.110 | 2.991 | 3.020 | 15,345 | +0.01(+0.33%) |
Sep 04, 2009 | 3.040 | 3.050 | 2.980 | 3.010 | 37,823 | -0.02(-0.66%) |
Sep 03, 2009 | 3.120 | 3.120 | 2.970 | 3.030 | 121,589 | -0.01(-0.33%) |
Sep 02, 2009 | 3.000 | 3.120 | 3.000 | 3.040 | 32,377 | +0.03(+1.00%) |