Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.920 | 3.950 | 3.620 | 3.910 | 131,263 | +0.03(+0.77%) |
Nov 27, 2009 | 3.940 | 4.000 | 3.720 | 3.880 | 138,130 | -0.07(-1.77%) |
Nov 25, 2009 | 3.670 | 3.950 | 3.660 | 3.950 | 170,000 | +0.28(+7.63%) |
Nov 24, 2009 | 3.450 | 3.690 | 3.400 | 3.670 | 162,001 | +0.14(+3.97%) |
Nov 23, 2009 | 3.600 | 3.750 | 3.360 | 3.530 | 154,835 | -0.07(-1.94%) |
Nov 20, 2009 | 3.390 | 3.680 | 3.330 | 3.600 | 277,730 | +0.16(+4.65%) |
Nov 19, 2009 | 3.630 | 3.630 | 3.310 | 3.440 | 116,731 | -0.03(-0.86%) |
Nov 18, 2009 | 3.600 | 3.700 | 3.320 | 3.470 | 161,327 | -0.13(-3.61%) |
Nov 17, 2009 | 3.390 | 3.630 | 3.350 | 3.600 | 91,109 | +0.15(+4.35%) |
Nov 16, 2009 | 3.600 | 3.680 | 3.400 | 3.450 | 181,137 | -0.14(-3.90%) |
Nov 13, 2009 | 3.530 | 3.650 | 3.280 | 3.590 | 189,879 | -0.01(-0.28%) |
Nov 12, 2009 | 3.700 | 3.740 | 3.520 | 3.600 | 147,873 | -0.14(-3.74%) |
Nov 11, 2009 | 3.870 | 3.870 | 3.590 | 3.740 | 136,008 | -0.05(-1.32%) |
Nov 10, 2009 | 3.800 | 3.950 | 3.700 | 3.790 | 335,691 | +0.04(+1.07%) |
Nov 09, 2009 | 3.600 | 3.820 | 3.450 | 3.750 | 587,359 | +0.31(+9.01%) |
Nov 06, 2009 | 3.360 | 3.600 | 3.200 | 3.440 | 682,488 | +0.37(+12.05%) |
Nov 05, 2009 | 3.000 | 3.140 | 3.000 | 3.070 | 103,693 | +0.13(+4.42%) |
Nov 04, 2009 | 3.240 | 3.240 | 2.930 | 2.940 | 233,944 | -0.21(-6.67%) |
Nov 03, 2009 | 3.050 | 3.190 | 2.990 | 3.150 | 91,558 | +0.06(+1.94%) |
Nov 02, 2009 | 3.430 | 3.450 | 2.910 | 3.090 | 170,946 | -0.12(-3.74%) |
Oct 30, 2009 | 3.310 | 3.440 | 3.200 | 3.210 | 271,181 | -0.10(-3.02%) |
Oct 29, 2009 | 3.230 | 3.350 | 3.060 | 3.310 | 113,305 | +0.12(+3.76%) |
Oct 28, 2009 | 2.880 | 3.200 | 2.880 | 3.190 | 168,128 | +0.31(+10.76%) |
Oct 27, 2009 | 3.150 | 3.250 | 2.750 | 2.880 | 390,473 | -0.27(-8.57%) |
Oct 26, 2009 | 3.450 | 3.470 | 3.150 | 3.150 | 156,274 | -0.22(-6.53%) |
Oct 23, 2009 | 3.120 | 3.470 | 3.060 | 3.370 | 295,983 | +0.02(+0.60%) |
Oct 22, 2009 | 3.830 | 3.830 | 3.000 | 3.350 | 570,955 | -0.42(-11.14%) |
Oct 21, 2009 | 4.040 | 4.040 | 3.670 | 3.770 | 222,670 | -0.19(-4.70%) |
Oct 20, 2009 | 3.960 | 4.100 | 3.870 | 3.956 | 395,122 | +0.03(+0.66%) |
Oct 19, 2009 | 3.720 | 3.950 | 3.700 | 3.930 | 393,349 | +0.23(+6.22%) |
Oct 16, 2009 | 3.650 | 3.700 | 3.300 | 3.700 | 308,047 | +0.12(+3.35%) |
Oct 15, 2009 | 3.670 | 3.690 | 3.440 | 3.580 | 295,750 | -0.02(-0.56%) |
Oct 14, 2009 | 3.980 | 4.000 | 3.350 | 3.600 | 1,679,268 | +0.71(+24.57%) |
Oct 13, 2009 | 2.910 | 3.000 | 2.886 | 2.890 | 160,989 | +0.05(+1.76%) |
Oct 12, 2009 | 2.840 | 2.950 | 2.780 | 2.840 | 177,561 | +0.09(+3.27%) |
Oct 09, 2009 | 2.830 | 2.950 | 2.660 | 2.750 | 180,740 | -0.09(-3.17%) |
Oct 08, 2009 | 3.050 | 3.050 | 2.840 | 2.840 | 131,126 | -0.12(-4.07%) |
Oct 07, 2009 | 3.000 | 3.020 | 2.850 | 2.960 | 226,509 | -0.04(-1.32%) |
Oct 06, 2009 | 2.770 | 3.000 | 2.720 | 3.000 | 337,793 | +0.32(+11.94%) |
Oct 05, 2009 | 2.640 | 2.800 | 2.592 | 2.680 | 163,884 | +0.13(+5.10%) |
Oct 02, 2009 | 2.450 | 2.616 | 2.350 | 2.550 | 120,974 | -0.03(-1.16%) |
Oct 01, 2009 | 2.750 | 2.800 | 2.500 | 2.580 | 200,653 | -0.16(-5.84%) |
Sep 30, 2009 | 2.540 | 2.740 | 2.450 | 2.740 | 229,840 | +0.27(+10.93%) |
Sep 29, 2009 | 2.600 | 2.600 | 2.410 | 2.470 | 86,011 | -0.09(-3.52%) |
Sep 28, 2009 | 2.460 | 2.730 | 2.390 | 2.560 | 444,943 | +0.17(+7.12%) |
Sep 25, 2009 | 2.160 | 2.600 | 2.120 | 2.390 | 614,036 | +0.28(+13.27%) |
Sep 24, 2009 | 2.010 | 2.140 | 2.000 | 2.110 | 101,569 | +0.05(+2.43%) |
Sep 23, 2009 | 1.950 | 2.150 | 1.950 | 2.060 | 197,389 | +0.18(+9.57%) |
Sep 22, 2009 | 1.830 | 2.000 | 1.830 | 1.880 | 65,694 | +0.00(+0.00%) |
Sep 21, 2009 | 1.840 | 1.940 | 1.840 | 1.880 | 72,425 | +0.01(+0.53%) |
Sep 18, 2009 | 1.900 | 2.049 | 1.820 | 1.870 | 150,274 | +0.00(+0.00%) |
Sep 17, 2009 | 1.810 | 1.900 | 1.810 | 1.870 | 47,462 | +0.00(+0.00%) |
Sep 16, 2009 | 1.840 | 1.900 | 1.760 | 1.870 | 37,688 | -0.02(-1.06%) |
Sep 15, 2009 | 1.880 | 1.900 | 1.760 | 1.890 | 36,335 | +0.06(+3.28%) |
Sep 14, 2009 | 1.700 | 1.940 | 1.700 | 1.830 | 121,626 | +0.16(+9.58%) |
Sep 11, 2009 | 1.710 | 1.750 | 1.580 | 1.670 | 48,500 | -0.04(-2.34%) |
Sep 10, 2009 | 1.740 | 1.810 | 1.650 | 1.710 | 64,065 | -0.09(-5.00%) |
Sep 09, 2009 | 1.840 | 1.840 | 1.770 | 1.800 | 23,300 | +0.01(+0.61%) |
Sep 08, 2009 | 1.650 | 1.789 | 1.570 | 1.789 | 12,301 | +0.10(+5.86%) |
Sep 04, 2009 | 1.700 | 1.726 | 1.610 | 1.690 | 11,462 | -0.01(-0.59%) |
Sep 03, 2009 | 1.700 | 1.710 | 1.660 | 1.700 | 12,222 | +0.00(+0.00%) |
Sep 02, 2009 | 1.570 | 1.850 | 1.570 | 1.700 | 57,737 | +0.14(+8.77%) |