Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.445 | 3.471 | 3.419 | 3.448 | 2,083,248 | -0.00(-0.07%) |
Nov 27, 2009 | 3.347 | 3.450 | 3.347 | 3.450 | 772,519 | +0.03(+0.90%) |
Nov 25, 2009 | 3.437 | 3.445 | 3.412 | 3.419 | 1,421,532 | -0.00(-0.08%) |
Nov 24, 2009 | 3.394 | 3.425 | 3.376 | 3.422 | 2,294,097 | +0.05(+1.61%) |
Nov 23, 2009 | 3.376 | 3.420 | 3.360 | 3.368 | 1,603,777 | +0.02(+0.54%) |
Nov 20, 2009 | 3.355 | 3.370 | 3.319 | 3.350 | 1,575,072 | -0.04(-1.21%) |
Nov 19, 2009 | 3.432 | 3.432 | 3.340 | 3.391 | 2,252,603 | -0.16(-4.43%) |
Nov 18, 2009 | 3.551 | 3.557 | 3.522 | 3.548 | 2,265,808 | +0.00(+0.00%) |
Nov 17, 2009 | 3.522 | 3.551 | 3.494 | 3.548 | 1,858,739 | +0.03(+0.88%) |
Nov 16, 2009 | 3.497 | 3.538 | 3.497 | 3.517 | 2,068,583 | +0.04(+1.18%) |
Nov 13, 2009 | 3.470 | 3.484 | 3.453 | 3.476 | 1,946,395 | +0.01(+0.37%) |
Nov 12, 2009 | 3.455 | 3.502 | 3.453 | 3.463 | 1,286,481 | -0.02(-0.59%) |
Nov 11, 2009 | 3.489 | 3.499 | 3.461 | 3.484 | 1,376,068 | +0.02(+0.59%) |
Nov 10, 2009 | 3.453 | 3.463 | 3.425 | 3.463 | 1,468,226 | +0.02(+0.67%) |
Nov 09, 2009 | 3.412 | 3.453 | 3.412 | 3.440 | 1,430,150 | +0.05(+1.44%) |
Nov 06, 2009 | 3.347 | 3.409 | 3.340 | 3.391 | 1,321,020 | +0.03(+0.84%) |
Nov 05, 2009 | 3.347 | 3.365 | 3.327 | 3.363 | 1,082,545 | +0.06(+1.71%) |
Nov 04, 2009 | 3.355 | 3.365 | 3.306 | 3.306 | 1,174,761 | -0.01(-0.23%) |
Nov 03, 2009 | 3.257 | 3.319 | 3.242 | 3.314 | 1,035,563 | +0.03(+1.02%) |
Nov 02, 2009 | 3.193 | 3.327 | 3.134 | 3.280 | 1,416,145 | +0.07(+2.17%) |
Oct 30, 2009 | 3.352 | 3.370 | 3.211 | 3.211 | 1,992,515 | -0.14(-4.08%) |
Oct 29, 2009 | 3.283 | 3.347 | 3.283 | 3.347 | 1,211,494 | +0.08(+2.60%) |
Oct 28, 2009 | 3.355 | 3.368 | 3.231 | 3.262 | 1,537,447 | -0.10(-2.99%) |
Oct 27, 2009 | 3.409 | 3.417 | 3.352 | 3.363 | 1,327,075 | -0.04(-1.06%) |
Oct 26, 2009 | 3.443 | 3.468 | 3.378 | 3.399 | 1,410,933 | -0.02(-0.53%) |
Oct 23, 2009 | 3.425 | 3.437 | 3.417 | 3.417 | 1,244,568 | -0.03(-0.97%) |
Oct 22, 2009 | 3.425 | 3.461 | 3.399 | 3.450 | 1,348,428 | +0.04(+1.21%) |
Oct 21, 2009 | 3.445 | 3.466 | 3.406 | 3.409 | 1,385,618 | -0.03(-0.90%) |
Oct 20, 2009 | 3.406 | 3.440 | 3.406 | 3.440 | 1,334,496 | +0.02(+0.53%) |
Oct 19, 2009 | 3.409 | 3.422 | 3.396 | 3.422 | 1,018,078 | +0.02(+0.45%) |
Oct 16, 2009 | 3.386 | 3.406 | 3.373 | 3.406 | 1,149,066 | +0.00(+0.00%) |
Oct 15, 2009 | 3.386 | 3.406 | 3.360 | 3.406 | 945,693 | +0.01(+0.30%) |
Oct 14, 2009 | 3.412 | 3.412 | 3.370 | 3.396 | 1,452,400 | +0.02(+0.53%) |
Oct 13, 2009 | 3.342 | 3.378 | 3.306 | 3.378 | 1,124,653 | +0.04(+1.16%) |
Oct 12, 2009 | 3.367 | 3.370 | 3.306 | 3.340 | 1,051,257 | +0.00(+0.00%) |
Oct 09, 2009 | 3.309 | 3.347 | 3.283 | 3.340 | 1,115,961 | +0.03(+0.93%) |
Oct 08, 2009 | 3.314 | 3.345 | 3.296 | 3.309 | 1,658,970 | +0.02(+0.71%) |
Oct 07, 2009 | 3.273 | 3.293 | 3.249 | 3.285 | 1,612,407 | +0.01(+0.39%) |
Oct 06, 2009 | 3.273 | 3.291 | 3.240 | 3.273 | 1,522,152 | +0.03(+0.87%) |
Oct 05, 2009 | 3.193 | 3.244 | 3.193 | 3.244 | 1,342,582 | +0.05(+1.53%) |
Oct 02, 2009 | 3.198 | 3.208 | 3.103 | 3.195 | 1,752,832 | -0.06(-1.90%) |
Oct 01, 2009 | 3.306 | 3.309 | 3.206 | 3.257 | 1,257,186 | -0.04(-1.17%) |
Sep 30, 2009 | 3.329 | 3.340 | 3.278 | 3.296 | 1,622,524 | -0.03(-0.93%) |
Sep 29, 2009 | 3.293 | 3.327 | 3.278 | 3.327 | 1,151,758 | +0.04(+1.34%) |
Sep 28, 2009 | 3.247 | 3.301 | 3.247 | 3.283 | 1,064,722 | +0.04(+1.35%) |
Sep 25, 2009 | 3.280 | 3.280 | 3.239 | 3.239 | 1,254,161 | -0.03(-0.94%) |
Sep 24, 2009 | 3.303 | 3.365 | 3.244 | 3.270 | 1,598,216 | -0.08(-2.46%) |
Sep 23, 2009 | 3.347 | 3.373 | 3.334 | 3.352 | 1,750,681 | +0.01(+0.15%) |
Sep 22, 2009 | 3.373 | 3.383 | 3.311 | 3.347 | 1,470,681 | -0.01(-0.15%) |
Sep 21, 2009 | 3.401 | 3.401 | 3.350 | 3.352 | 1,275,187 | -0.06(-1.81%) |
Sep 18, 2009 | 3.430 | 3.440 | 3.386 | 3.414 | 1,616,765 | -0.02(-0.67%) |
Sep 17, 2009 | 3.399 | 3.437 | 3.360 | 3.437 | 1,539,656 | +0.07(+2.08%) |
Sep 16, 2009 | 3.363 | 3.419 | 3.350 | 3.367 | 1,863,326 | +0.02(+0.67%) |
Sep 15, 2009 | 3.342 | 3.386 | 3.332 | 3.345 | 2,087,073 | -0.02(-0.46%) |
Sep 14, 2009 | 3.311 | 3.363 | 3.298 | 3.360 | 1,430,919 | +0.04(+1.24%) |
Sep 11, 2009 | 3.288 | 3.327 | 3.283 | 3.319 | 1,540,216 | +0.02(+0.62%) |
Sep 10, 2009 | 3.298 | 3.306 | 3.273 | 3.298 | 1,303,745 | -0.01(-0.23%) |
Sep 09, 2009 | 3.252 | 3.316 | 3.247 | 3.306 | 1,841,848 | +0.06(+1.90%) |
Sep 08, 2009 | 3.239 | 3.255 | 3.213 | 3.244 | 1,271,067 | +0.04(+1.29%) |
Sep 04, 2009 | 3.195 | 3.211 | 3.188 | 3.203 | 1,387,723 | +0.01(+0.32%) |
Sep 03, 2009 | 3.172 | 3.203 | 3.172 | 3.193 | 1,186,875 | +0.03(+0.90%) |
Sep 02, 2009 | 3.200 | 3.208 | 3.154 | 3.164 | 1,885,758 | -0.04(-1.29%) |