Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.412 | 3.412 | 3.136 | 3.170 | 2,609,645 | -0.20(-5.96%) |
Nov 27, 2009 | 3.429 | 3.462 | 3.354 | 3.370 | 843,473 | -0.21(-5.84%) |
Nov 25, 2009 | 3.538 | 3.605 | 3.513 | 3.579 | 965,902 | +0.03(+0.94%) |
Nov 24, 2009 | 3.538 | 3.546 | 3.387 | 3.546 | 1,264,794 | +0.03(+0.95%) |
Nov 23, 2009 | 3.404 | 3.521 | 3.404 | 3.513 | 1,343,299 | +0.19(+5.79%) |
Nov 20, 2009 | 3.362 | 3.454 | 3.262 | 3.320 | 1,425,184 | -0.09(-2.70%) |
Nov 19, 2009 | 3.471 | 3.529 | 3.295 | 3.412 | 1,386,231 | -0.12(-3.32%) |
Nov 18, 2009 | 3.697 | 3.755 | 3.454 | 3.529 | 1,271,315 | -0.11(-2.99%) |
Nov 17, 2009 | 3.345 | 3.671 | 3.329 | 3.638 | 3,520,908 | +0.28(+8.21%) |
Nov 16, 2009 | 3.094 | 3.391 | 3.086 | 3.362 | 3,294,511 | +0.29(+9.54%) |
Nov 13, 2009 | 3.044 | 3.220 | 2.977 | 3.069 | 1,591,332 | +0.05(+1.66%) |
Nov 12, 2009 | 3.178 | 3.220 | 2.952 | 3.019 | 1,913,265 | -0.15(-4.75%) |
Nov 11, 2009 | 3.161 | 3.253 | 3.086 | 3.170 | 1,312,094 | +0.04(+1.34%) |
Nov 10, 2009 | 3.312 | 3.345 | 3.044 | 3.128 | 2,067,523 | -0.15(-4.59%) |
Nov 09, 2009 | 3.078 | 3.320 | 3.036 | 3.278 | 2,783,555 | +0.26(+8.59%) |
Nov 06, 2009 | 2.944 | 3.027 | 2.885 | 3.019 | 1,509,558 | +0.03(+1.12%) |
Nov 05, 2009 | 2.894 | 3.078 | 2.885 | 2.986 | 1,729,131 | +0.13(+4.39%) |
Nov 04, 2009 | 3.069 | 3.103 | 2.843 | 2.860 | 2,138,108 | -0.04(-1.44%) |
Nov 03, 2009 | 2.760 | 2.910 | 2.676 | 2.902 | 2,318,900 | +0.08(+2.66%) |
Nov 02, 2009 | 2.944 | 3.136 | 2.726 | 2.827 | 3,283,279 | -0.12(-3.98%) |
Oct 30, 2009 | 3.086 | 3.178 | 2.785 | 2.944 | 3,135,438 | -0.17(-5.38%) |
Oct 29, 2009 | 2.843 | 3.145 | 2.843 | 3.111 | 3,044,519 | +0.25(+8.77%) |
Oct 28, 2009 | 3.044 | 3.195 | 2.785 | 2.860 | 4,249,037 | -0.18(-6.04%) |
Oct 27, 2009 | 3.387 | 3.387 | 2.927 | 3.044 | 5,196,950 | -0.34(-10.12%) |
Oct 26, 2009 | 3.596 | 3.671 | 3.320 | 3.387 | 2,756,112 | -0.23(-6.25%) |
Oct 23, 2009 | 3.571 | 3.638 | 3.563 | 3.613 | 2,302,655 | -0.21(-5.47%) |
Oct 22, 2009 | 3.772 | 3.839 | 3.596 | 3.822 | 1,699,677 | +0.20(+5.54%) |
Oct 21, 2009 | 3.839 | 3.956 | 3.596 | 3.621 | 1,777,030 | -0.22(-5.66%) |
Oct 20, 2009 | 3.872 | 3.872 | 3.805 | 3.839 | 1,726,655 | -0.07(-1.71%) |
Oct 19, 2009 | 3.922 | 4.039 | 3.814 | 3.906 | 1,403,776 | +0.02(+0.43%) |
Oct 16, 2009 | 3.939 | 4.173 | 3.872 | 3.889 | 1,870,914 | -0.10(-2.52%) |
Oct 15, 2009 | 3.939 | 4.090 | 3.772 | 3.989 | 4,757,238 | -0.05(-1.24%) |
Oct 14, 2009 | 4.240 | 4.265 | 4.014 | 4.039 | 3,973,319 | -0.02(-0.41%) |
Oct 13, 2009 | 4.148 | 4.516 | 3.914 | 4.056 | 22,223,874 | +0.37(+9.98%) |
Oct 12, 2009 | 3.563 | 3.805 | 3.479 | 3.688 | 6,988,995 | +0.21(+6.01%) |
Oct 09, 2009 | 2.994 | 3.554 | 2.969 | 3.479 | 9,375,654 | +0.49(+16.20%) |
Oct 08, 2009 | 2.952 | 3.094 | 2.860 | 2.994 | 3,341,356 | +0.13(+4.68%) |
Oct 07, 2009 | 2.927 | 3.078 | 2.827 | 2.860 | 3,560,853 | -0.08(-2.56%) |
Oct 06, 2009 | 2.944 | 3.069 | 2.902 | 2.935 | 5,228,604 | +0.06(+2.03%) |
Oct 05, 2009 | 2.935 | 3.103 | 2.843 | 2.877 | 4,540,834 | +0.01(+0.29%) |
Oct 02, 2009 | 2.894 | 3.094 | 2.777 | 2.869 | 3,356,025 | -0.10(-3.38%) |
Oct 01, 2009 | 3.211 | 3.262 | 2.969 | 2.969 | 3,253,781 | -0.27(-8.27%) |
Sep 30, 2009 | 3.253 | 3.362 | 3.027 | 3.237 | 2,129,339 | -0.06(-1.78%) |
Sep 29, 2009 | 3.245 | 3.362 | 3.245 | 3.295 | 2,798,438 | -0.01(-0.25%) |
Sep 28, 2009 | 3.119 | 3.387 | 3.119 | 3.303 | 3,923,800 | +0.21(+6.76%) |
Sep 25, 2009 | 3.036 | 3.205 | 2.969 | 3.094 | 1,776,669 | +0.01(+0.27%) |
Sep 24, 2009 | 3.170 | 3.303 | 2.869 | 3.086 | 3,303,524 | -0.08(-2.38%) |
Sep 23, 2009 | 3.237 | 3.316 | 3.053 | 3.161 | 2,846,222 | -0.06(-1.82%) |
Sep 22, 2009 | 3.103 | 3.554 | 3.103 | 3.220 | 11,076,171 | +0.12(+3.77%) |
Sep 21, 2009 | 2.551 | 3.186 | 2.509 | 3.103 | 12,425,125 | +0.51(+19.68%) |
Sep 18, 2009 | 2.467 | 2.593 | 2.350 | 2.593 | 4,918,853 | +0.27(+11.51%) |
Sep 17, 2009 | 2.659 | 2.818 | 2.283 | 2.325 | 9,920,106 | -0.08(-3.13%) |
Sep 16, 2009 | 2.384 | 2.584 | 2.342 | 2.400 | 7,110,656 | +0.06(+2.50%) |
Sep 15, 2009 | 2.183 | 2.384 | 2.183 | 2.342 | 3,431,525 | +0.17(+7.69%) |
Sep 14, 2009 | 2.158 | 2.174 | 2.133 | 2.174 | 2,864,090 | +0.00(+0.00%) |
Sep 11, 2009 | 2.174 | 2.200 | 2.133 | 2.174 | 1,328,374 | +0.00(+0.00%) |
Sep 10, 2009 | 2.174 | 2.216 | 2.141 | 2.174 | 801,913 | +0.00(+0.00%) |
Sep 09, 2009 | 2.149 | 2.216 | 2.116 | 2.174 | 3,553,493 | +0.02(+0.78%) |
Sep 08, 2009 | 2.158 | 2.174 | 2.108 | 2.158 | 873,839 | +0.03(+1.18%) |
Sep 04, 2009 | 2.124 | 2.174 | 2.099 | 2.133 | 821,867 | +0.00(+0.00%) |
Sep 03, 2009 | 2.099 | 2.149 | 2.091 | 2.133 | 406,261 | +0.04(+2.00%) |
Sep 02, 2009 | 2.074 | 2.158 | 2.049 | 2.091 | 527,447 | +0.01(+0.40%) |