Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.589 | 3.781 | 3.589 | 3.769 | 32,355,348 | +0.19(+5.21%) |
Nov 27, 2009 | 3.614 | 3.717 | 3.582 | 3.582 | 11,377,389 | -0.20(-5.27%) |
Nov 25, 2009 | 3.826 | 3.859 | 3.756 | 3.781 | 12,669,650 | -0.04(-1.01%) |
Nov 24, 2009 | 3.794 | 3.833 | 3.711 | 3.820 | 13,776,900 | -0.01(-0.17%) |
Nov 23, 2009 | 3.769 | 3.852 | 3.749 | 3.826 | 12,436,819 | +0.14(+3.84%) |
Nov 20, 2009 | 3.711 | 3.794 | 3.659 | 3.685 | 16,986,664 | -0.06(-1.55%) |
Nov 19, 2009 | 3.781 | 3.807 | 3.646 | 3.743 | 24,632,996 | -0.08(-2.02%) |
Nov 18, 2009 | 3.704 | 3.865 | 3.646 | 3.820 | 28,696,866 | +0.12(+3.30%) |
Nov 17, 2009 | 3.601 | 3.724 | 3.569 | 3.698 | 14,947,369 | +0.10(+2.86%) |
Nov 16, 2009 | 3.659 | 3.730 | 3.563 | 3.595 | 20,604,222 | +0.00(+0.00%) |
Nov 13, 2009 | 3.672 | 3.743 | 3.550 | 3.595 | 23,477,466 | -0.08(-2.27%) |
Nov 12, 2009 | 3.691 | 3.769 | 3.646 | 3.679 | 19,715,146 | -0.03(-0.69%) |
Nov 11, 2009 | 3.685 | 3.730 | 3.653 | 3.704 | 17,838,472 | +0.05(+1.23%) |
Nov 10, 2009 | 3.679 | 3.743 | 3.608 | 3.659 | 20,613,844 | -0.10(-2.57%) |
Nov 09, 2009 | 3.756 | 3.781 | 3.685 | 3.756 | 23,530,420 | +0.07(+1.92%) |
Nov 06, 2009 | 3.473 | 3.711 | 3.466 | 3.685 | 34,171,240 | +0.21(+5.92%) |
Nov 05, 2009 | 3.453 | 3.582 | 3.415 | 3.479 | 26,957,680 | +0.06(+1.69%) |
Nov 04, 2009 | 3.666 | 3.672 | 3.415 | 3.421 | 24,369,200 | -0.14(-3.97%) |
Nov 03, 2009 | 3.486 | 3.608 | 3.441 | 3.563 | 29,324,706 | -0.01(-0.18%) |
Nov 02, 2009 | 3.460 | 3.627 | 3.447 | 3.569 | 33,594,800 | +0.10(+2.97%) |
Oct 30, 2009 | 3.608 | 3.621 | 3.402 | 3.466 | 33,450,804 | -0.17(-4.77%) |
Oct 29, 2009 | 3.685 | 3.794 | 3.595 | 3.640 | 50,426,996 | +0.10(+2.91%) |
Oct 28, 2009 | 3.749 | 3.781 | 3.511 | 3.537 | 46,135,060 | -0.21(-5.66%) |
Oct 27, 2009 | 3.929 | 3.942 | 3.724 | 3.749 | 43,786,368 | -0.18(-4.58%) |
Oct 26, 2009 | 4.154 | 4.161 | 3.897 | 3.929 | 41,612,996 | -0.24(-5.71%) |
Oct 23, 2009 | 4.167 | 4.180 | 4.090 | 4.167 | 23,269,758 | -0.10(-2.26%) |
Oct 22, 2009 | 4.052 | 4.386 | 4.000 | 4.264 | 53,349,432 | +0.23(+5.57%) |
Oct 21, 2009 | 4.103 | 4.405 | 4.026 | 4.039 | 67,440,896 | -0.17(-3.98%) |
Oct 20, 2009 | 4.116 | 4.225 | 4.097 | 4.206 | 39,538,836 | +0.12(+2.99%) |
Oct 19, 2009 | 4.161 | 4.193 | 4.019 | 4.084 | 16,014,868 | -0.06(-1.55%) |
Oct 16, 2009 | 4.206 | 4.245 | 4.058 | 4.148 | 33,243,638 | -0.13(-3.01%) |
Oct 15, 2009 | 4.232 | 4.328 | 4.206 | 4.277 | 25,713,758 | -0.02(-0.45%) |
Oct 14, 2009 | 4.232 | 4.335 | 4.142 | 4.296 | 31,514,244 | +0.16(+3.89%) |
Oct 13, 2009 | 4.039 | 4.154 | 4.026 | 4.135 | 27,470,810 | +0.08(+1.90%) |
Oct 12, 2009 | 4.019 | 4.064 | 3.981 | 4.058 | 15,630,523 | +0.08(+1.94%) |
Oct 09, 2009 | 3.974 | 4.000 | 3.923 | 3.981 | 22,712,134 | -0.02(-0.48%) |
Oct 08, 2009 | 4.077 | 4.084 | 3.974 | 4.000 | 22,338,486 | -0.04(-0.96%) |
Oct 07, 2009 | 4.007 | 4.084 | 3.910 | 4.039 | 15,832,488 | +0.03(+0.80%) |
Oct 06, 2009 | 4.064 | 4.167 | 3.910 | 4.007 | 22,576,448 | +0.00(+0.00%) |
Oct 05, 2009 | 4.039 | 4.064 | 3.949 | 4.007 | 20,142,612 | +0.04(+0.97%) |
Oct 02, 2009 | 3.859 | 4.148 | 3.814 | 3.968 | 35,189,524 | +0.02(+0.49%) |
Oct 01, 2009 | 4.148 | 4.180 | 3.929 | 3.949 | 35,037,156 | -0.23(-5.54%) |
Sep 30, 2009 | 4.245 | 4.328 | 4.174 | 4.180 | 39,923,848 | -0.03(-0.76%) |
Sep 29, 2009 | 4.193 | 4.296 | 4.180 | 4.212 | 18,663,942 | +0.07(+1.69%) |
Sep 28, 2009 | 4.090 | 4.174 | 4.019 | 4.142 | 16,538,235 | +0.13(+3.22%) |
Sep 25, 2009 | 4.077 | 4.116 | 3.974 | 4.013 | 23,678,626 | -0.17(-4.00%) |
Sep 24, 2009 | 4.347 | 4.347 | 4.026 | 4.180 | 33,931,136 | -0.13(-2.99%) |
Sep 23, 2009 | 4.412 | 4.457 | 4.302 | 4.309 | 27,455,166 | -0.10(-2.19%) |
Sep 22, 2009 | 4.360 | 4.418 | 4.219 | 4.405 | 25,973,982 | +0.14(+3.32%) |
Sep 21, 2009 | 4.225 | 4.315 | 4.116 | 4.264 | 26,726,200 | +0.00(+0.00%) |
Sep 18, 2009 | 4.225 | 4.322 | 4.180 | 4.264 | 39,901,864 | +0.05(+1.22%) |
Sep 17, 2009 | 4.495 | 4.502 | 4.167 | 4.212 | 48,468,756 | -0.10(-2.24%) |
Sep 16, 2009 | 4.148 | 4.547 | 4.142 | 4.309 | 68,878,824 | +0.15(+3.72%) |
Sep 15, 2009 | 3.865 | 4.199 | 3.846 | 4.154 | 49,122,716 | +0.29(+7.49%) |
Sep 14, 2009 | 3.762 | 3.891 | 3.704 | 3.865 | 28,536,532 | +0.05(+1.35%) |
Sep 11, 2009 | 3.981 | 3.981 | 3.807 | 3.814 | 33,594,776 | -0.16(-4.05%) |
Sep 10, 2009 | 3.968 | 4.007 | 3.872 | 3.974 | 27,705,216 | -0.02(-0.48%) |
Sep 09, 2009 | 3.968 | 4.000 | 3.859 | 3.994 | 25,731,234 | +0.03(+0.65%) |
Sep 08, 2009 | 4.077 | 4.097 | 3.923 | 3.968 | 20,172,816 | -0.03(-0.80%) |
Sep 04, 2009 | 3.846 | 4.064 | 3.769 | 4.000 | 39,600,156 | +0.17(+4.54%) |
Sep 03, 2009 | 3.839 | 3.878 | 3.762 | 3.826 | 22,824,926 | +0.08(+2.23%) |
Sep 02, 2009 | 3.904 | 3.949 | 3.730 | 3.743 | 34,508,576 | -0.21(-5.37%) |