Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.696 | 3.723 | 3.591 | 3.617 | 263,430 | -0.01(-0.18%) |
Nov 27, 2009 | 3.643 | 3.723 | 3.604 | 3.624 | 307,151 | -0.05(-1.26%) |
Nov 25, 2009 | 3.756 | 3.776 | 3.670 | 3.670 | 272,597 | -0.05(-1.25%) |
Nov 24, 2009 | 3.729 | 3.756 | 3.690 | 3.716 | 248,143 | -0.03(-0.71%) |
Nov 23, 2009 | 3.848 | 3.848 | 3.716 | 3.743 | 418,459 | -0.06(-1.57%) |
Nov 20, 2009 | 3.690 | 3.835 | 3.679 | 3.802 | 396,302 | +0.11(+3.05%) |
Nov 19, 2009 | 3.762 | 3.776 | 3.670 | 3.690 | 311,396 | -0.09(-2.28%) |
Nov 18, 2009 | 3.842 | 3.888 | 3.736 | 3.776 | 614,393 | -0.07(-1.89%) |
Nov 17, 2009 | 4.047 | 4.100 | 3.829 | 3.848 | 736,940 | -0.24(-5.98%) |
Nov 16, 2009 | 4.000 | 4.146 | 3.974 | 4.093 | 1,608,298 | +0.13(+3.34%) |
Nov 13, 2009 | 3.941 | 3.987 | 3.934 | 3.961 | 327,933 | +0.00(+0.00%) |
Nov 12, 2009 | 4.034 | 4.086 | 3.802 | 3.961 | 813,687 | -0.20(-4.77%) |
Nov 11, 2009 | 4.106 | 4.265 | 4.106 | 4.159 | 867,126 | +0.05(+1.29%) |
Nov 10, 2009 | 3.934 | 4.106 | 3.901 | 4.106 | 703,480 | +0.18(+4.55%) |
Nov 09, 2009 | 3.809 | 4.014 | 3.736 | 3.928 | 1,116,121 | +0.30(+8.20%) |
Nov 06, 2009 | 4.186 | 4.186 | 3.571 | 3.630 | 1,527,302 | -0.37(-9.26%) |
Nov 05, 2009 | 3.868 | 4.047 | 3.868 | 4.000 | 467,261 | +0.19(+5.03%) |
Nov 04, 2009 | 3.676 | 3.934 | 3.676 | 3.809 | 744,778 | +0.17(+4.54%) |
Nov 03, 2009 | 3.557 | 3.670 | 3.498 | 3.643 | 232,398 | +0.09(+2.42%) |
Nov 02, 2009 | 3.571 | 3.571 | 3.471 | 3.557 | 180,940 | +0.05(+1.32%) |
Oct 30, 2009 | 3.591 | 3.591 | 3.505 | 3.511 | 259,805 | -0.05(-1.30%) |
Oct 29, 2009 | 3.452 | 3.597 | 3.452 | 3.557 | 224,513 | +0.12(+3.46%) |
Oct 28, 2009 | 3.538 | 3.557 | 3.438 | 3.438 | 163,128 | -0.05(-1.52%) |
Oct 27, 2009 | 3.386 | 3.505 | 3.372 | 3.491 | 271,610 | +0.11(+3.33%) |
Oct 26, 2009 | 3.372 | 3.452 | 3.372 | 3.379 | 118,099 | +0.04(+1.19%) |
Oct 23, 2009 | 3.419 | 3.419 | 3.339 | 3.339 | 339,366 | -0.07(-2.13%) |
Oct 22, 2009 | 3.405 | 3.531 | 3.372 | 3.412 | 202,505 | +0.01(+0.39%) |
Oct 21, 2009 | 3.419 | 3.432 | 3.333 | 3.399 | 479,045 | +0.12(+3.63%) |
Oct 20, 2009 | 3.300 | 3.313 | 3.280 | 3.280 | 107,256 | -0.03(-1.00%) |
Oct 19, 2009 | 3.306 | 3.339 | 3.293 | 3.313 | 127,462 | +0.00(+0.00%) |
Oct 16, 2009 | 3.333 | 3.352 | 3.300 | 3.313 | 144,870 | -0.02(-0.60%) |
Oct 15, 2009 | 3.352 | 3.392 | 3.306 | 3.333 | 153,971 | -0.01(-0.40%) |
Oct 14, 2009 | 3.405 | 3.405 | 3.319 | 3.346 | 205,841 | +0.00(+0.00%) |
Oct 13, 2009 | 3.339 | 3.359 | 3.313 | 3.346 | 92,455 | +0.01(+0.20%) |
Oct 12, 2009 | 3.405 | 3.419 | 3.326 | 3.339 | 189,503 | -0.03(-0.98%) |
Oct 09, 2009 | 3.366 | 3.372 | 3.326 | 3.372 | 130,555 | +0.01(+0.39%) |
Oct 08, 2009 | 3.346 | 3.405 | 3.339 | 3.359 | 271,705 | +0.02(+0.59%) |
Oct 07, 2009 | 3.306 | 3.339 | 3.295 | 3.339 | 90,997 | +0.03(+1.00%) |
Oct 06, 2009 | 3.339 | 3.359 | 3.286 | 3.306 | 152,004 | -0.02(-0.60%) |
Oct 05, 2009 | 3.306 | 3.339 | 3.280 | 3.326 | 133,021 | +0.01(+0.20%) |
Oct 02, 2009 | 3.260 | 3.319 | 3.240 | 3.319 | 142,283 | +0.05(+1.41%) |
Oct 01, 2009 | 3.339 | 3.339 | 3.273 | 3.273 | 167,378 | -0.05(-1.59%) |
Sep 30, 2009 | 3.366 | 3.366 | 3.306 | 3.326 | 242,132 | +0.01(+0.40%) |
Sep 29, 2009 | 3.346 | 3.352 | 3.306 | 3.313 | 161,034 | -0.02(-0.60%) |
Sep 28, 2009 | 3.339 | 3.339 | 3.293 | 3.333 | 110,114 | +0.05(+1.41%) |
Sep 25, 2009 | 3.260 | 3.313 | 3.260 | 3.286 | 102,890 | +0.02(+0.61%) |
Sep 24, 2009 | 3.339 | 3.366 | 3.260 | 3.267 | 177,494 | -0.07(-2.18%) |
Sep 23, 2009 | 3.339 | 3.359 | 3.326 | 3.339 | 221,988 | +0.01(+0.20%) |
Sep 22, 2009 | 3.326 | 3.352 | 3.306 | 3.333 | 136,608 | +0.03(+0.80%) |
Sep 21, 2009 | 3.273 | 3.339 | 3.273 | 3.306 | 121,109 | -0.01(-0.20%) |
Sep 18, 2009 | 3.306 | 3.326 | 3.273 | 3.313 | 217,979 | +0.01(+0.20%) |
Sep 17, 2009 | 3.339 | 3.339 | 3.260 | 3.306 | 176,121 | +0.01(+0.40%) |
Sep 16, 2009 | 3.306 | 3.346 | 3.247 | 3.293 | 398,564 | +0.03(+1.01%) |
Sep 15, 2009 | 3.306 | 3.306 | 3.260 | 3.260 | 219,326 | -0.03(-1.00%) |
Sep 14, 2009 | 3.300 | 3.300 | 3.247 | 3.293 | 236,458 | +0.05(+1.63%) |
Sep 11, 2009 | 3.273 | 3.273 | 3.108 | 3.240 | 373,688 | +0.01(+0.20%) |
Sep 10, 2009 | 3.306 | 3.306 | 3.207 | 3.233 | 584,134 | -0.07(-2.00%) |
Sep 09, 2009 | 3.240 | 3.300 | 3.194 | 3.300 | 179,348 | +0.07(+2.05%) |
Sep 08, 2009 | 3.194 | 3.273 | 3.141 | 3.233 | 346,593 | +0.05(+1.45%) |
Sep 04, 2009 | 3.200 | 3.240 | 3.167 | 3.187 | 102,395 | -0.01(-0.41%) |
Sep 03, 2009 | 3.207 | 3.207 | 3.141 | 3.200 | 74,697 | +0.01(+0.41%) |
Sep 02, 2009 | 3.161 | 3.220 | 3.141 | 3.187 | 124,433 | +0.03(+0.84%) |