Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.888 | 3.893 | 3.724 | 3.724 | 2,878 | -0.13(-3.37%) |
Nov 24, 2009 | 3.806 | 3.854 | 3.854 | 3.854 | 5,603 | +0.08(+2.07%) |
Nov 23, 2009 | 3.676 | 3.792 | 3.676 | 3.776 | 12,897 | +0.09(+2.32%) |
Nov 20, 2009 | 3.642 | 3.691 | 3.642 | 3.691 | 6,303 | +0.01(+0.26%) |
Nov 19, 2009 | 3.768 | 3.797 | 3.681 | 3.681 | 2,490 | +0.06(+1.73%) |
Nov 18, 2009 | 3.785 | 3.785 | 3.613 | 3.618 | 11,104 | -0.09(-2.34%) |
Nov 17, 2009 | 3.734 | 3.780 | 3.705 | 3.705 | 2,820 | -0.04(-1.03%) |
Nov 16, 2009 | 3.797 | 3.801 | 3.686 | 3.744 | 830 | -0.06(-1.55%) |
Nov 13, 2009 | 3.801 | 3.802 | 3.801 | 3.802 | 869 | +0.19(+5.23%) |
Nov 12, 2009 | 3.573 | 3.825 | 3.573 | 3.613 | 2,370 | +0.07(+2.04%) |
Nov 11, 2009 | 3.589 | 3.806 | 3.541 | 3.541 | 3,154 | -0.19(-5.16%) |
Nov 10, 2009 | 3.758 | 3.758 | 3.546 | 3.734 | 13,223 | +0.00(+0.00%) |
Nov 09, 2009 | 3.734 | 3.734 | 3.734 | 3.734 | 716 | +0.05(+1.43%) |
Nov 06, 2009 | 3.589 | 3.681 | 3.493 | 3.681 | 5,900 | +0.25(+7.31%) |
Nov 05, 2009 | 3.565 | 3.782 | 3.426 | 3.430 | 26,768 | +0.01(+0.28%) |
Nov 04, 2009 | 3.758 | 3.758 | 3.377 | 3.421 | 22,714 | -0.36(-9.42%) |
Nov 03, 2009 | 3.776 | 3.776 | 3.776 | 3.776 | 415 | +0.04(+1.04%) |
Nov 02, 2009 | 3.686 | 3.840 | 3.686 | 3.738 | 5,259 | -0.02(-0.54%) |
Oct 30, 2009 | 3.758 | 3.772 | 3.662 | 3.758 | 21,755 | +0.00(+0.00%) |
Oct 29, 2009 | 3.787 | 3.787 | 3.758 | 3.758 | 41,971 | -0.01(-0.26%) |
Oct 28, 2009 | 3.853 | 3.853 | 3.768 | 3.768 | 13,698 | -0.17(-4.23%) |
Oct 27, 2009 | 3.975 | 3.975 | 3.768 | 3.934 | 14,881 | -0.04(-0.90%) |
Oct 26, 2009 | 3.965 | 3.970 | 3.965 | 3.970 | 2,513 | -0.00(-0.01%) |
Oct 23, 2009 | 3.970 | 3.970 | 3.854 | 3.970 | 8,920 | -0.00(-0.12%) |
Oct 21, 2009 | 3.975 | 3.975 | 3.975 | 3.975 | 0 | +0.06(+1.60%) |
Oct 20, 2009 | 3.917 | 3.922 | 3.893 | 3.912 | 2,415 | +0.00(+0.00%) |
Oct 19, 2009 | 4.095 | 4.095 | 3.883 | 3.912 | 1,660 | -0.18(-4.47%) |
Oct 16, 2009 | 4.086 | 4.095 | 4.086 | 4.095 | 415 | +0.00(+0.00%) |
Oct 15, 2009 | 4.081 | 4.095 | 4.081 | 4.095 | 4,576 | +0.14(+3.66%) |
Oct 14, 2009 | 3.847 | 3.951 | 3.847 | 3.951 | 2,075 | -0.03(-0.73%) |
Oct 13, 2009 | 3.975 | 4.095 | 3.951 | 3.980 | 15,491 | +0.00(+0.12%) |
Oct 12, 2009 | 3.975 | 3.975 | 3.975 | 3.975 | 207 | -0.12(-2.94%) |
Oct 09, 2009 | 3.951 | 4.095 | 3.951 | 4.095 | 2,471 | +0.05(+1.19%) |
Oct 08, 2009 | 4.086 | 4.086 | 3.941 | 4.047 | 1,452 | -0.03(-0.62%) |
Oct 07, 2009 | 4.074 | 4.074 | 4.072 | 4.072 | 1,037 | +0.12(+3.07%) |
Oct 05, 2009 | 3.951 | 3.951 | 3.951 | 3.951 | 0 | +0.00(+0.00%) |
Oct 02, 2009 | 4.086 | 4.095 | 3.951 | 3.951 | 10,614 | +0.06(+1.61%) |
Sep 30, 2009 | 3.888 | 3.888 | 3.888 | 3.888 | 0 | -0.16(-3.93%) |
Sep 29, 2009 | 4.047 | 4.047 | 4.047 | 4.047 | 622 | +0.00(+0.00%) |
Sep 28, 2009 | 4.047 | 4.047 | 4.047 | 4.047 | 207 | -0.02(-0.57%) |
Sep 25, 2009 | 4.093 | 4.095 | 4.070 | 4.070 | 1,037 | +0.20(+5.07%) |
Sep 24, 2009 | 3.907 | 4.095 | 3.874 | 3.874 | 3,019 | -0.12(-3.02%) |
Sep 23, 2009 | 4.095 | 4.095 | 3.864 | 3.994 | 3,212 | -0.08(-2.03%) |
Sep 22, 2009 | 3.963 | 4.077 | 3.946 | 4.077 | 2,075 | -0.01(-0.17%) |
Sep 21, 2009 | 4.095 | 4.095 | 4.084 | 4.084 | 2,662 | -0.01(-0.16%) |
Sep 18, 2009 | 4.095 | 4.095 | 3.864 | 4.090 | 6,494 | -0.00(-0.12%) |
Sep 17, 2009 | 3.903 | 4.095 | 3.903 | 4.095 | 9,360 | +0.14(+3.66%) |
Sep 16, 2009 | 4.090 | 4.095 | 3.903 | 3.951 | 1,741 | -0.14(-3.42%) |
Sep 15, 2009 | 4.081 | 4.090 | 3.951 | 4.090 | 1,264 | +0.19(+4.81%) |
Sep 14, 2009 | 3.903 | 3.903 | 3.903 | 3.903 | 564 | -0.02(-0.47%) |
Sep 10, 2009 | 4.437 | 3.921 | 3.921 | 3.921 | 1,867 | -0.17(-4.26%) |
Sep 09, 2009 | 4.095 | 4.095 | 4.095 | 4.095 | 415 | -0.02(-0.58%) |
Sep 08, 2009 | 4.095 | 4.119 | 4.095 | 4.119 | 4,883 | +0.02(+0.59%) |
Sep 04, 2009 | 4.095 | 4.098 | 4.095 | 4.095 | 1,037 | +0.00(+0.00%) |
Sep 03, 2009 | 4.134 | 4.134 | 4.095 | 4.095 | 3,190 | -0.00(-0.00%) |
Sep 02, 2009 | 4.095 | 4.115 | 4.095 | 4.095 | 2,011 | -0.24(-5.55%) |