Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.428 | 3.531 | 3.325 | 3.415 | 18,342 | -0.11(-3.05%) |
Nov 27, 2009 | 3.406 | 3.522 | 3.406 | 3.522 | 2,464 | -0.04(-1.25%) |
Nov 25, 2009 | 3.576 | 3.576 | 3.442 | 3.567 | 9,951 | -0.01(-0.25%) |
Nov 24, 2009 | 3.442 | 3.576 | 3.415 | 3.576 | 20,591 | +0.05(+1.52%) |
Nov 23, 2009 | 3.442 | 3.692 | 3.397 | 3.522 | 38,873 | +0.04(+1.03%) |
Nov 20, 2009 | 3.531 | 3.531 | 3.433 | 3.486 | 8,031 | +0.00(+0.00%) |
Nov 19, 2009 | 3.549 | 3.754 | 3.468 | 3.486 | 17,834 | -0.06(-1.76%) |
Nov 18, 2009 | 3.611 | 3.647 | 3.549 | 3.549 | 22,765 | -0.12(-3.17%) |
Nov 17, 2009 | 3.719 | 3.719 | 3.620 | 3.665 | 4,408 | -0.04(-1.20%) |
Nov 16, 2009 | 3.531 | 3.754 | 3.531 | 3.710 | 30,739 | +0.13(+3.75%) |
Nov 13, 2009 | 3.558 | 3.576 | 3.459 | 3.576 | 30,350 | +0.02(+0.51%) |
Nov 12, 2009 | 3.585 | 3.629 | 3.531 | 3.558 | 36,062 | -0.09(-2.45%) |
Nov 11, 2009 | 3.683 | 3.710 | 3.611 | 3.647 | 12,408 | -0.04(-0.97%) |
Nov 10, 2009 | 3.638 | 3.906 | 3.540 | 3.683 | 29,956 | -0.02(-0.48%) |
Nov 09, 2009 | 3.924 | 4.139 | 3.638 | 3.701 | 51,007 | -0.21(-5.48%) |
Nov 06, 2009 | 3.915 | 4.005 | 3.790 | 3.915 | 27,968 | -0.04(-1.13%) |
Nov 05, 2009 | 4.023 | 4.246 | 3.701 | 3.960 | 59,942 | -0.03(-0.67%) |
Nov 04, 2009 | 3.978 | 4.568 | 3.978 | 3.987 | 45,970 | +0.02(+0.45%) |
Nov 03, 2009 | 3.585 | 3.969 | 3.415 | 3.969 | 58,246 | +0.32(+8.83%) |
Nov 02, 2009 | 3.647 | 3.933 | 3.593 | 3.647 | 47,070 | -0.33(-8.32%) |
Oct 30, 2009 | 4.157 | 4.192 | 3.978 | 3.978 | 33,840 | -0.17(-4.10%) |
Oct 29, 2009 | 3.942 | 4.264 | 3.719 | 4.148 | 32,609 | +0.21(+5.45%) |
Oct 28, 2009 | 4.282 | 4.313 | 3.915 | 3.933 | 122,757 | -0.38(-8.71%) |
Oct 27, 2009 | 4.380 | 4.470 | 4.282 | 4.309 | 37,659 | -0.10(-2.33%) |
Oct 26, 2009 | 4.613 | 4.613 | 4.398 | 4.411 | 54,153 | -0.24(-5.10%) |
Oct 23, 2009 | 4.621 | 4.675 | 4.586 | 4.648 | 44,045 | -0.01(-0.19%) |
Oct 22, 2009 | 4.604 | 4.675 | 4.604 | 4.657 | 21,653 | +0.04(+0.77%) |
Oct 21, 2009 | 4.613 | 4.738 | 4.604 | 4.621 | 37,817 | -0.07(-1.52%) |
Oct 20, 2009 | 4.630 | 4.720 | 4.586 | 4.693 | 48,362 | +0.02(+0.38%) |
Oct 19, 2009 | 4.577 | 4.693 | 4.541 | 4.675 | 59,704 | +0.10(+2.15%) |
Oct 16, 2009 | 4.523 | 4.595 | 4.523 | 4.577 | 31,053 | +0.02(+0.39%) |
Oct 15, 2009 | 4.443 | 4.613 | 4.443 | 4.559 | 46,710 | +0.00(+0.00%) |
Oct 14, 2009 | 4.398 | 4.559 | 4.318 | 4.559 | 48,598 | +0.18(+4.08%) |
Oct 13, 2009 | 4.380 | 4.380 | 4.238 | 4.380 | 18,051 | -0.08(-1.80%) |
Oct 12, 2009 | 4.157 | 4.532 | 3.996 | 4.461 | 69,223 | +0.29(+6.85%) |
Oct 09, 2009 | 4.389 | 4.425 | 4.076 | 4.175 | 45,179 | -0.24(-5.47%) |
Oct 08, 2009 | 4.326 | 4.595 | 4.282 | 4.416 | 48,604 | +0.10(+2.28%) |
Oct 07, 2009 | 4.246 | 4.434 | 3.987 | 4.318 | 39,603 | +0.01(+0.21%) |
Oct 06, 2009 | 3.888 | 4.604 | 3.888 | 4.309 | 192,837 | +0.38(+9.55%) |
Oct 05, 2009 | 3.719 | 3.960 | 3.585 | 3.933 | 88,727 | +0.20(+5.26%) |
Oct 02, 2009 | 3.933 | 3.935 | 3.728 | 3.737 | 29,656 | -0.29(-7.32%) |
Oct 01, 2009 | 4.175 | 4.175 | 3.960 | 4.032 | 77,457 | -0.12(-2.80%) |
Sep 30, 2009 | 4.103 | 4.219 | 3.951 | 4.148 | 42,879 | +0.00(+0.00%) |
Sep 29, 2009 | 4.085 | 4.157 | 3.719 | 4.148 | 54,093 | +0.04(+0.87%) |
Sep 28, 2009 | 3.790 | 4.121 | 3.790 | 4.112 | 60,252 | +0.31(+8.24%) |
Sep 25, 2009 | 3.906 | 4.005 | 3.719 | 3.799 | 41,333 | -0.13(-3.41%) |
Sep 24, 2009 | 4.049 | 4.049 | 3.778 | 3.933 | 76,342 | -0.07(-1.79%) |
Sep 23, 2009 | 4.255 | 4.255 | 3.942 | 4.005 | 79,291 | -0.26(-6.08%) |
Sep 22, 2009 | 4.201 | 4.282 | 3.951 | 4.264 | 64,107 | +0.08(+1.92%) |
Sep 21, 2009 | 4.246 | 4.318 | 4.040 | 4.183 | 75,057 | -0.13(-2.90%) |
Sep 18, 2009 | 3.969 | 4.309 | 3.585 | 4.309 | 214,306 | +0.34(+8.56%) |
Sep 17, 2009 | 4.023 | 4.201 | 3.933 | 3.969 | 72,822 | -0.03(-0.67%) |
Sep 16, 2009 | 3.924 | 4.067 | 3.694 | 3.996 | 110,999 | +0.10(+2.52%) |
Sep 15, 2009 | 3.817 | 3.922 | 3.674 | 3.897 | 100,392 | +0.12(+3.07%) |
Sep 14, 2009 | 3.647 | 3.817 | 3.486 | 3.781 | 94,612 | +0.13(+3.68%) |
Sep 11, 2009 | 3.361 | 3.862 | 3.316 | 3.647 | 210,837 | +0.29(+8.80%) |
Sep 10, 2009 | 3.182 | 3.388 | 2.914 | 3.352 | 154,388 | +0.17(+5.34%) |
Sep 09, 2009 | 2.843 | 3.218 | 2.843 | 3.182 | 120,955 | +0.29(+10.22%) |
Sep 08, 2009 | 2.950 | 2.950 | 2.860 | 2.887 | 22,671 | +0.03(+0.94%) |
Sep 04, 2009 | 2.905 | 2.905 | 2.816 | 2.860 | 26,490 | -0.01(-0.31%) |
Sep 03, 2009 | 2.950 | 2.986 | 2.843 | 2.869 | 34,612 | +0.01(+0.31%) |
Sep 02, 2009 | 2.816 | 2.869 | 2.780 | 2.860 | 41,175 | +0.00(+0.00%) |