Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.300 | 3.420 | 3.300 | 3.420 | 118,139 | +0.20(+6.21%) |
Nov 27, 2009 | 3.220 | 3.220 | 3.120 | 3.220 | 3,033 | +0.06(+1.90%) |
Nov 25, 2009 | 3.130 | 3.330 | 3.130 | 3.160 | 4,698 | +0.03(+0.96%) |
Nov 24, 2009 | 3.250 | 3.280 | 3.130 | 3.130 | 15,088 | -0.26(-7.67%) |
Nov 23, 2009 | 3.280 | 3.400 | 3.280 | 3.390 | 7,523 | +0.15(+4.63%) |
Nov 20, 2009 | 3.230 | 3.330 | 3.230 | 3.240 | 10,342 | +0.04(+1.25%) |
Nov 19, 2009 | 3.230 | 3.310 | 3.200 | 3.200 | 6,320 | +0.05(+1.59%) |
Nov 18, 2009 | 3.150 | 3.340 | 3.150 | 3.150 | 11,185 | -0.20(-5.97%) |
Nov 17, 2009 | 3.350 | 3.500 | 3.350 | 3.350 | 4,000 | -0.05(-1.47%) |
Nov 16, 2009 | 3.500 | 3.500 | 3.400 | 3.400 | 3,776 | -0.21(-5.82%) |
Nov 13, 2009 | 3.530 | 3.610 | 3.520 | 3.610 | 34,367 | +0.08(+2.27%) |
Nov 12, 2009 | 3.440 | 3.600 | 3.440 | 3.530 | 6,267 | -0.19(-5.11%) |
Nov 11, 2009 | 3.780 | 3.810 | 3.550 | 3.720 | 19,956 | -0.22(-5.58%) |
Nov 10, 2009 | 3.770 | 3.950 | 3.770 | 3.940 | 5,318 | +0.09(+2.34%) |
Nov 09, 2009 | 3.800 | 3.880 | 3.800 | 3.850 | 3,324 | -0.22(-5.41%) |
Nov 06, 2009 | 4.000 | 4.070 | 4.000 | 4.070 | 8,912 | -0.23(-5.35%) |
Nov 05, 2009 | 4.250 | 4.450 | 4.250 | 4.300 | 4,264 | +0.25(+6.17%) |
Nov 04, 2009 | 3.950 | 4.150 | 3.940 | 4.050 | 6,512 | +0.25(+6.58%) |
Nov 03, 2009 | 3.650 | 3.800 | 3.650 | 3.800 | 7,076 | +0.07(+1.88%) |
Nov 02, 2009 | 3.700 | 3.730 | 3.680 | 3.730 | 10,456 | +0.61(+19.55%) |
Oct 30, 2009 | 3.110 | 3.190 | 3.050 | 3.120 | 11,498 | -0.09(-2.80%) |
Oct 29, 2009 | 3.150 | 3.310 | 3.150 | 3.210 | 10,706 | -0.10(-3.02%) |
Oct 28, 2009 | 3.110 | 3.310 | 3.110 | 3.310 | 2,749 | +0.19(+6.09%) |
Oct 27, 2009 | 3.120 | 3.320 | 3.120 | 3.120 | 5,502 | -0.28(-8.24%) |
Oct 26, 2009 | 3.450 | 3.590 | 3.390 | 3.400 | 10,210 | -0.17(-4.76%) |
Oct 23, 2009 | 3.570 | 3.650 | 3.570 | 3.570 | 3,302 | -0.05(-1.38%) |
Oct 22, 2009 | 3.550 | 3.750 | 3.550 | 3.620 | 8,483 | -0.11(-2.95%) |
Oct 21, 2009 | 3.700 | 3.910 | 3.700 | 3.730 | 21,241 | -0.12(-3.12%) |
Oct 20, 2009 | 3.770 | 3.850 | 3.770 | 3.850 | 23,297 | +0.09(+2.39%) |
Oct 19, 2009 | 3.760 | 3.880 | 3.760 | 3.760 | 5,840 | -0.04(-1.05%) |
Oct 16, 2009 | 3.610 | 3.880 | 3.610 | 3.800 | 9,458 | -0.04(-1.04%) |
Oct 15, 2009 | 3.890 | 3.890 | 3.720 | 3.840 | 5,573 | -0.23(-5.65%) |
Oct 14, 2009 | 3.820 | 4.080 | 3.820 | 4.070 | 5,482 | -0.11(-2.63%) |
Oct 13, 2009 | 4.000 | 4.180 | 4.000 | 4.180 | 8,266 | -0.05(-1.18%) |
Oct 12, 2009 | 3.990 | 4.230 | 3.990 | 4.230 | 3,410 | +0.24(+6.02%) |
Oct 09, 2009 | 3.980 | 4.160 | 3.980 | 3.990 | 8,744 | +0.07(+1.79%) |
Oct 08, 2009 | 3.860 | 4.140 | 3.860 | 3.920 | 23,072 | +0.05(+1.29%) |
Oct 07, 2009 | 3.860 | 4.130 | 3.860 | 3.870 | 19,111 | -0.12(-3.01%) |
Oct 06, 2009 | 4.130 | 4.130 | 3.900 | 3.990 | 24,255 | -0.37(-8.49%) |
Oct 05, 2009 | 4.100 | 4.360 | 4.100 | 4.360 | 13,079 | +0.50(+12.95%) |
Oct 02, 2009 | 3.860 | 3.860 | 3.770 | 3.860 | 6,788 | +0.10(+2.66%) |
Oct 01, 2009 | 3.760 | 3.860 | 3.760 | 3.760 | 12,220 | -0.03(-0.79%) |
Sep 30, 2009 | 3.760 | 3.860 | 3.760 | 3.790 | 21,283 | -0.09(-2.32%) |
Sep 29, 2009 | 3.990 | 3.990 | 3.880 | 3.880 | 5,960 | -0.12(-3.00%) |
Sep 28, 2009 | 3.960 | 4.250 | 3.960 | 4.000 | 5,448 | -0.09(-2.20%) |
Sep 25, 2009 | 4.300 | 4.300 | 4.060 | 4.090 | 20,376 | -0.06(-1.45%) |
Sep 24, 2009 | 4.140 | 4.150 | 4.100 | 4.150 | 3,327 | -0.02(-0.48%) |
Sep 23, 2009 | 4.150 | 4.390 | 4.150 | 4.170 | 5,006 | -0.12(-2.80%) |
Sep 22, 2009 | 4.210 | 4.470 | 4.210 | 4.290 | 8,617 | +0.12(+2.88%) |
Sep 21, 2009 | 4.170 | 4.310 | 4.170 | 4.170 | 4,062 | -0.02(-0.48%) |
Sep 18, 2009 | 4.450 | 4.450 | 4.180 | 4.190 | 5,433 | +0.11(+2.70%) |
Sep 17, 2009 | 4.070 | 4.150 | 4.070 | 4.080 | 9,948 | -0.02(-0.49%) |
Sep 16, 2009 | 4.080 | 4.230 | 4.080 | 4.100 | 11,827 | -0.19(-4.43%) |
Sep 15, 2009 | 4.270 | 4.350 | 4.270 | 4.290 | 13,409 | -0.22(-4.88%) |
Sep 14, 2009 | 4.460 | 4.550 | 4.460 | 4.510 | 9,092 | -0.03(-0.66%) |
Sep 11, 2009 | 4.540 | 4.720 | 4.540 | 4.540 | 4,375 | -0.16(-3.40%) |
Sep 10, 2009 | 4.690 | 4.700 | 4.590 | 4.700 | 3,613 | +0.00(+0.00%) |
Sep 09, 2009 | 4.570 | 4.700 | 4.570 | 4.700 | 24,804 | +0.12(+2.62%) |
Sep 08, 2009 | 4.600 | 4.600 | 4.560 | 4.580 | 77,868 | -0.20(-4.18%) |
Sep 04, 2009 | 4.750 | 4.850 | 4.750 | 4.780 | 6,098 | -0.29(-5.72%) |
Sep 03, 2009 | 5.000 | 5.080 | 5.000 | 5.070 | 4,992 | -0.08(-1.55%) |
Sep 02, 2009 | 5.110 | 5.160 | 5.110 | 5.150 | 2,349 | +0.01(+0.19%) |