Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.476 | 3.489 | 3.299 | 3.419 | 3,747,531 | -0.20(-5.43%) |
Nov 27, 2009 | 3.451 | 3.692 | 3.261 | 3.616 | 2,665,818 | -0.31(-7.90%) |
Nov 25, 2009 | 3.939 | 3.939 | 3.882 | 3.926 | 1,824,576 | +0.02(+0.49%) |
Nov 24, 2009 | 3.913 | 3.945 | 3.844 | 3.907 | 2,567,104 | +0.09(+2.32%) |
Nov 23, 2009 | 3.780 | 3.837 | 3.761 | 3.818 | 1,531,836 | +0.14(+3.79%) |
Nov 20, 2009 | 3.679 | 3.717 | 3.647 | 3.679 | 1,681,397 | -0.11(-3.00%) |
Nov 19, 2009 | 3.774 | 3.799 | 3.730 | 3.793 | 2,388,316 | +0.01(+0.17%) |
Nov 18, 2009 | 3.831 | 3.856 | 3.761 | 3.787 | 1,422,923 | -0.11(-2.76%) |
Nov 17, 2009 | 3.888 | 3.913 | 3.818 | 3.894 | 2,510,518 | +0.08(+2.16%) |
Nov 16, 2009 | 3.787 | 3.850 | 3.767 | 3.812 | 1,746,916 | +0.04(+1.01%) |
Nov 13, 2009 | 3.736 | 3.774 | 3.698 | 3.774 | 1,729,328 | +0.05(+1.36%) |
Nov 12, 2009 | 3.742 | 3.787 | 3.710 | 3.723 | 1,546,327 | +0.01(+0.17%) |
Nov 11, 2009 | 3.685 | 3.755 | 3.641 | 3.717 | 4,649,046 | +0.08(+2.26%) |
Nov 10, 2009 | 3.559 | 3.654 | 3.559 | 3.635 | 1,391,435 | +0.04(+1.06%) |
Nov 09, 2009 | 3.609 | 3.660 | 3.571 | 3.597 | 4,512,004 | +0.03(+0.89%) |
Nov 06, 2009 | 3.476 | 3.565 | 3.457 | 3.565 | 2,812,038 | +0.09(+2.74%) |
Nov 05, 2009 | 3.527 | 3.527 | 3.407 | 3.470 | 3,827,242 | -0.06(-1.62%) |
Nov 04, 2009 | 3.597 | 3.616 | 3.514 | 3.527 | 3,967,321 | -0.09(-2.62%) |
Nov 03, 2009 | 3.527 | 3.654 | 3.514 | 3.622 | 5,169,339 | +0.18(+5.15%) |
Nov 02, 2009 | 3.470 | 3.546 | 3.337 | 3.445 | 4,603,134 | -0.08(-2.33%) |
Oct 30, 2009 | 3.679 | 3.693 | 3.502 | 3.527 | 5,426,697 | -0.11(-2.96%) |
Oct 29, 2009 | 3.635 | 3.692 | 3.584 | 3.635 | 3,446,599 | +0.35(+10.81%) |
Oct 28, 2009 | 3.394 | 3.438 | 3.280 | 3.280 | 2,898,627 | -0.17(-4.95%) |
Oct 27, 2009 | 3.647 | 3.685 | 3.451 | 3.451 | 3,853,698 | -0.25(-6.84%) |
Oct 26, 2009 | 3.812 | 3.863 | 3.666 | 3.704 | 3,782,069 | -0.28(-7.14%) |
Oct 23, 2009 | 4.015 | 4.015 | 3.958 | 3.989 | 2,321,108 | -0.09(-2.17%) |
Oct 22, 2009 | 3.856 | 4.078 | 3.850 | 4.078 | 4,380,899 | +0.29(+7.69%) |
Oct 21, 2009 | 3.850 | 3.907 | 3.787 | 3.787 | 2,296,146 | -0.03(-0.83%) |
Oct 20, 2009 | 3.799 | 3.818 | 3.787 | 3.818 | 2,306,959 | -0.02(-0.50%) |
Oct 19, 2009 | 3.837 | 3.888 | 3.799 | 3.837 | 3,424,187 | -0.04(-0.98%) |
Oct 16, 2009 | 3.913 | 3.951 | 3.863 | 3.875 | 3,014,132 | -0.01(-0.33%) |
Oct 15, 2009 | 3.856 | 3.901 | 3.774 | 3.888 | 4,455,679 | +0.04(+0.99%) |
Oct 14, 2009 | 3.793 | 3.863 | 3.780 | 3.850 | 2,317,847 | +0.20(+5.37%) |
Oct 13, 2009 | 3.666 | 3.698 | 3.622 | 3.654 | 2,390,329 | -0.08(-2.20%) |
Oct 12, 2009 | 3.736 | 3.749 | 3.673 | 3.736 | 2,791,385 | -0.09(-2.32%) |
Oct 09, 2009 | 3.799 | 3.837 | 3.787 | 3.825 | 2,628,122 | -0.05(-1.31%) |
Oct 08, 2009 | 3.882 | 3.907 | 3.818 | 3.875 | 3,826,611 | -0.04(-1.13%) |
Oct 07, 2009 | 3.901 | 3.926 | 3.875 | 3.920 | 2,135,059 | +0.01(+0.32%) |
Oct 06, 2009 | 3.901 | 3.958 | 3.888 | 3.907 | 3,260,843 | -0.03(-0.64%) |
Oct 05, 2009 | 3.856 | 3.958 | 3.837 | 3.932 | 4,999,404 | +0.08(+1.97%) |
Oct 02, 2009 | 3.793 | 3.913 | 3.761 | 3.856 | 3,976,904 | -0.15(-3.79%) |
Oct 01, 2009 | 4.122 | 4.122 | 3.989 | 4.008 | 3,996,870 | -0.22(-5.10%) |
Sep 30, 2009 | 4.350 | 4.357 | 4.160 | 4.224 | 2,192,493 | -0.06(-1.33%) |
Sep 29, 2009 | 4.306 | 4.325 | 4.230 | 4.281 | 1,480,219 | +0.03(+0.75%) |
Sep 28, 2009 | 4.173 | 4.268 | 4.148 | 4.249 | 1,898,397 | +0.04(+1.05%) |
Sep 25, 2009 | 4.217 | 4.248 | 4.186 | 4.205 | 2,457,713 | -0.13(-3.07%) |
Sep 24, 2009 | 4.452 | 4.509 | 4.306 | 4.338 | 3,450,346 | -0.17(-3.79%) |
Sep 23, 2009 | 4.578 | 4.642 | 4.483 | 4.509 | 2,306,930 | -0.04(-0.84%) |
Sep 22, 2009 | 4.528 | 4.566 | 4.496 | 4.547 | 2,891,375 | +0.05(+1.13%) |
Sep 21, 2009 | 4.420 | 4.528 | 4.395 | 4.496 | 8,458,804 | -0.14(-3.01%) |
Sep 18, 2009 | 4.642 | 4.673 | 4.553 | 4.635 | 9,843,733 | +0.08(+1.81%) |
Sep 17, 2009 | 4.610 | 4.730 | 4.521 | 4.553 | 3,563,331 | +0.02(+0.40%) |
Sep 16, 2009 | 4.559 | 4.673 | 4.515 | 4.535 | 2,677,723 | +0.07(+1.58%) |
Sep 15, 2009 | 4.496 | 4.502 | 4.382 | 4.464 | 2,618,873 | -0.06(-1.40%) |
Sep 14, 2009 | 4.407 | 4.528 | 4.388 | 4.528 | 1,700,094 | +0.08(+1.71%) |
Sep 11, 2009 | 4.534 | 4.559 | 4.452 | 4.452 | 1,629,268 | -0.10(-2.23%) |
Sep 10, 2009 | 4.439 | 4.553 | 4.388 | 4.553 | 2,150,439 | +0.04(+0.84%) |
Sep 09, 2009 | 4.483 | 4.528 | 4.421 | 4.515 | 2,625,817 | -0.02(-0.42%) |
Sep 08, 2009 | 4.604 | 4.604 | 4.458 | 4.534 | 9,206,804 | +0.21(+4.83%) |
Sep 04, 2009 | 4.211 | 4.325 | 4.173 | 4.325 | 10,573,290 | +0.11(+2.71%) |
Sep 03, 2009 | 4.205 | 4.243 | 4.116 | 4.211 | 1,921,175 | +0.15(+3.58%) |
Sep 02, 2009 | 4.046 | 4.141 | 4.034 | 4.065 | 2,899,150 | -0.22(-5.17%) |