Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.983 | 4.028 | 3.969 | 4.014 | 998,977 | +0.04(+1.07%) |
Nov 27, 2009 | 3.906 | 3.977 | 3.906 | 3.972 | 254,551 | -0.01(-0.13%) |
Nov 25, 2009 | 3.956 | 3.977 | 3.953 | 3.977 | 384,987 | +0.03(+0.88%) |
Nov 24, 2009 | 3.919 | 3.945 | 3.895 | 3.943 | 530,362 | +0.04(+1.02%) |
Nov 23, 2009 | 3.908 | 3.930 | 3.887 | 3.903 | 514,997 | +0.05(+1.17%) |
Nov 20, 2009 | 3.882 | 3.882 | 3.845 | 3.858 | 550,330 | -0.04(-1.02%) |
Nov 19, 2009 | 3.887 | 3.898 | 3.845 | 3.898 | 736,028 | -0.02(-0.41%) |
Nov 18, 2009 | 3.898 | 3.916 | 3.885 | 3.914 | 498,256 | +0.01(+0.34%) |
Nov 17, 2009 | 3.866 | 3.903 | 3.866 | 3.900 | 479,736 | +0.01(+0.34%) |
Nov 16, 2009 | 3.874 | 3.914 | 3.869 | 3.887 | 530,962 | +0.02(+0.55%) |
Nov 13, 2009 | 3.869 | 3.882 | 3.845 | 3.866 | 513,591 | +0.00(+0.07%) |
Nov 12, 2009 | 3.869 | 3.887 | 3.853 | 3.863 | 505,070 | -0.02(-0.41%) |
Nov 11, 2009 | 3.879 | 3.911 | 3.871 | 3.879 | 411,278 | +0.02(+0.62%) |
Nov 10, 2009 | 3.855 | 3.869 | 3.829 | 3.855 | 570,048 | +0.00(+0.00%) |
Nov 09, 2009 | 3.831 | 3.863 | 3.818 | 3.855 | 390,452 | +0.06(+1.68%) |
Nov 06, 2009 | 3.770 | 3.815 | 3.760 | 3.792 | 430,092 | +0.02(+0.49%) |
Nov 05, 2009 | 3.757 | 3.781 | 3.744 | 3.773 | 383,935 | +0.03(+0.85%) |
Nov 04, 2009 | 3.749 | 3.779 | 3.736 | 3.741 | 395,219 | +0.02(+0.57%) |
Nov 03, 2009 | 3.678 | 3.728 | 3.670 | 3.720 | 360,614 | +0.02(+0.43%) |
Nov 02, 2009 | 3.632 | 3.760 | 3.632 | 3.704 | 571,737 | +0.07(+1.95%) |
Oct 30, 2009 | 3.765 | 3.773 | 3.603 | 3.633 | 647,340 | -0.13(-3.57%) |
Oct 29, 2009 | 3.707 | 3.768 | 3.683 | 3.768 | 695,377 | +0.11(+2.90%) |
Oct 28, 2009 | 3.720 | 3.727 | 3.630 | 3.662 | 814,801 | -0.06(-1.64%) |
Oct 27, 2009 | 3.792 | 3.792 | 3.699 | 3.723 | 594,557 | -0.02(-0.57%) |
Oct 26, 2009 | 3.810 | 3.834 | 3.731 | 3.744 | 558,572 | -0.04(-0.98%) |
Oct 23, 2009 | 3.818 | 3.821 | 3.778 | 3.781 | 553,096 | -0.04(-1.04%) |
Oct 22, 2009 | 3.808 | 3.837 | 3.781 | 3.821 | 728,034 | +0.01(+0.28%) |
Oct 21, 2009 | 3.879 | 3.914 | 3.810 | 3.810 | 605,457 | -0.07(-1.71%) |
Oct 20, 2009 | 3.842 | 3.884 | 3.842 | 3.877 | 544,703 | +0.04(+1.04%) |
Oct 19, 2009 | 3.858 | 3.865 | 3.837 | 3.837 | 412,002 | -0.01(-0.34%) |
Oct 16, 2009 | 3.818 | 3.850 | 3.802 | 3.850 | 405,742 | +0.02(+0.48%) |
Oct 15, 2009 | 3.802 | 3.847 | 3.802 | 3.831 | 476,453 | -0.01(-0.35%) |
Oct 14, 2009 | 3.877 | 3.895 | 3.831 | 3.845 | 511,816 | +0.02(+0.42%) |
Oct 13, 2009 | 3.855 | 3.855 | 3.802 | 3.829 | 482,298 | -0.02(-0.48%) |
Oct 12, 2009 | 3.805 | 3.847 | 3.789 | 3.847 | 476,747 | +0.05(+1.33%) |
Oct 09, 2009 | 3.789 | 3.797 | 3.771 | 3.797 | 454,047 | +0.00(+0.07%) |
Oct 08, 2009 | 3.762 | 3.805 | 3.754 | 3.794 | 421,322 | +0.07(+1.85%) |
Oct 07, 2009 | 3.749 | 3.754 | 3.704 | 3.725 | 421,526 | -0.01(-0.35%) |
Oct 06, 2009 | 3.786 | 3.786 | 3.685 | 3.739 | 671,065 | +0.05(+1.22%) |
Oct 05, 2009 | 3.609 | 3.693 | 3.609 | 3.693 | 506,543 | +0.06(+1.61%) |
Oct 02, 2009 | 3.667 | 3.667 | 3.585 | 3.635 | 594,938 | -0.05(-1.44%) |
Oct 01, 2009 | 3.792 | 3.792 | 3.688 | 3.688 | 730,356 | -0.10(-2.73%) |
Sep 30, 2009 | 3.847 | 3.855 | 3.776 | 3.792 | 917,897 | -0.01(-0.35%) |
Sep 29, 2009 | 3.770 | 3.829 | 3.765 | 3.805 | 685,194 | -0.01(-0.14%) |
Sep 28, 2009 | 3.765 | 3.815 | 3.765 | 3.810 | 578,204 | +0.08(+2.06%) |
Sep 25, 2009 | 3.717 | 3.747 | 3.715 | 3.733 | 783,674 | +0.01(+0.21%) |
Sep 24, 2009 | 3.855 | 3.863 | 3.707 | 3.725 | 1,104,267 | -0.11(-2.97%) |
Sep 23, 2009 | 3.853 | 3.892 | 3.821 | 3.839 | 913,884 | +0.00(+0.00%) |
Sep 22, 2009 | 3.890 | 3.895 | 3.821 | 3.839 | 1,005,101 | -0.04(-1.03%) |
Sep 21, 2009 | 3.972 | 3.972 | 3.869 | 3.879 | 1,215,568 | -0.21(-5.25%) |
Sep 18, 2009 | 4.094 | 4.102 | 4.060 | 4.094 | 1,210,703 | -0.01(-0.19%) |
Sep 17, 2009 | 4.073 | 4.102 | 4.057 | 4.102 | 1,006,710 | +0.06(+1.51%) |
Sep 16, 2009 | 4.041 | 4.083 | 4.009 | 4.041 | 982,209 | +0.02(+0.46%) |
Sep 15, 2009 | 4.001 | 4.030 | 3.961 | 4.022 | 1,145,178 | +0.06(+1.54%) |
Sep 14, 2009 | 3.914 | 3.969 | 3.898 | 3.961 | 759,022 | +0.02(+0.61%) |
Sep 11, 2009 | 3.964 | 3.977 | 3.924 | 3.938 | 742,009 | +0.00(+0.07%) |
Sep 10, 2009 | 3.900 | 3.945 | 3.887 | 3.935 | 746,864 | +0.03(+0.88%) |
Sep 09, 2009 | 3.858 | 3.914 | 3.839 | 3.900 | 715,895 | +0.05(+1.17%) |
Sep 08, 2009 | 3.823 | 3.855 | 3.794 | 3.855 | 482,660 | +0.07(+1.96%) |
Sep 04, 2009 | 3.757 | 3.797 | 3.701 | 3.781 | 1,026,915 | +0.08(+2.22%) |
Sep 03, 2009 | 3.616 | 3.707 | 3.616 | 3.699 | 634,707 | +0.09(+2.42%) |
Sep 02, 2009 | 3.595 | 3.656 | 3.595 | 3.611 | 707,442 | -0.04(-1.16%) |