Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.109 | 4.151 | 4.100 | 4.117 | 9,662 | +0.01(+0.21%) |
Nov 27, 2009 | 4.033 | 4.151 | 4.033 | 4.109 | 3,663 | +0.08(+1.89%) |
Nov 25, 2009 | 3.956 | 4.117 | 3.956 | 4.033 | 13,568 | +0.03(+0.85%) |
Nov 24, 2009 | 4.058 | 4.058 | 3.863 | 3.999 | 29,457 | -0.14(-3.48%) |
Nov 23, 2009 | 4.151 | 4.151 | 4.126 | 4.143 | 6,596 | +0.00(+0.00%) |
Nov 20, 2009 | 4.109 | 4.143 | 3.990 | 4.143 | 222,685 | +0.11(+2.74%) |
Nov 19, 2009 | 3.956 | 4.100 | 3.905 | 4.033 | 161,569 | +0.04(+1.06%) |
Nov 18, 2009 | 4.075 | 4.075 | 3.956 | 3.990 | 22,928 | -0.14(-3.29%) |
Nov 17, 2009 | 4.092 | 4.160 | 4.083 | 4.126 | 30,338 | +0.03(+0.83%) |
Nov 16, 2009 | 4.245 | 4.245 | 3.973 | 4.092 | 28,141 | -0.15(-3.60%) |
Nov 13, 2009 | 4.027 | 4.245 | 4.016 | 4.245 | 49,153 | +0.18(+4.38%) |
Nov 12, 2009 | 3.829 | 4.075 | 3.820 | 4.066 | 44,520 | +0.25(+6.44%) |
Nov 11, 2009 | 3.854 | 3.922 | 3.820 | 3.820 | 15,118 | +0.01(+0.22%) |
Nov 10, 2009 | 3.735 | 3.820 | 3.735 | 3.812 | 10,853 | +0.08(+2.05%) |
Nov 09, 2009 | 3.744 | 3.744 | 3.608 | 3.735 | 458,702 | -0.01(-0.23%) |
Nov 06, 2009 | 3.608 | 3.778 | 3.608 | 3.744 | 83,814 | +0.03(+0.92%) |
Nov 05, 2009 | 3.786 | 3.820 | 3.710 | 3.710 | 95,647 | -0.07(-1.80%) |
Nov 04, 2009 | 3.854 | 3.939 | 3.778 | 3.778 | 23,197 | +0.03(+0.68%) |
Nov 03, 2009 | 3.710 | 3.752 | 3.703 | 3.752 | 29,797 | -0.03(-0.67%) |
Nov 02, 2009 | 3.718 | 3.795 | 3.642 | 3.778 | 38,143 | +0.15(+4.22%) |
Oct 30, 2009 | 3.939 | 3.956 | 3.608 | 3.625 | 25,335 | -0.25(-6.56%) |
Oct 29, 2009 | 3.863 | 4.194 | 3.863 | 3.880 | 121,779 | +0.37(+10.39%) |
Oct 28, 2009 | 3.591 | 3.612 | 3.506 | 3.515 | 75,635 | +0.02(+0.49%) |
Oct 27, 2009 | 3.517 | 3.517 | 3.498 | 3.498 | 647 | -0.10(-2.83%) |
Oct 26, 2009 | 3.625 | 3.816 | 3.566 | 3.600 | 9,075 | -0.01(-0.24%) |
Oct 23, 2009 | 3.583 | 3.608 | 3.485 | 3.608 | 2,470 | +0.04(+1.19%) |
Oct 22, 2009 | 3.608 | 3.676 | 3.566 | 3.566 | 3,187 | -0.05(-1.29%) |
Oct 21, 2009 | 3.319 | 3.617 | 3.319 | 3.612 | 2,155 | +0.05(+1.31%) |
Oct 20, 2009 | 3.608 | 3.608 | 3.566 | 3.566 | 1,413 | +0.00(+0.00%) |
Oct 19, 2009 | 3.523 | 3.727 | 3.481 | 3.566 | 49,543 | +0.04(+1.20%) |
Oct 16, 2009 | 3.489 | 3.621 | 3.481 | 3.523 | 20,818 | -0.04(-1.19%) |
Oct 15, 2009 | 3.447 | 3.566 | 3.447 | 3.566 | 4,632 | +0.08(+2.44%) |
Oct 14, 2009 | 3.447 | 3.540 | 3.426 | 3.481 | 6,831 | +0.03(+0.74%) |
Oct 13, 2009 | 3.455 | 3.455 | 3.421 | 3.455 | 353 | +0.00(+0.00%) |
Oct 12, 2009 | 3.455 | 3.455 | 3.430 | 3.455 | 2,136 | +0.00(+0.00%) |
Oct 09, 2009 | 3.455 | 3.455 | 3.413 | 3.455 | 2,238 | +0.00(+0.00%) |
Oct 08, 2009 | 3.455 | 3.455 | 3.430 | 3.455 | 9,170 | +0.03(+0.74%) |
Oct 07, 2009 | 3.362 | 3.455 | 3.353 | 3.430 | 3,943 | +0.02(+0.50%) |
Oct 06, 2009 | 3.218 | 3.454 | 3.218 | 3.413 | 19,793 | -0.04(-1.23%) |
Oct 05, 2009 | 3.455 | 3.455 | 3.387 | 3.455 | 2,112 | +0.02(+0.49%) |
Oct 02, 2009 | 3.396 | 3.438 | 3.396 | 3.438 | 157,574 | +0.04(+1.25%) |
Oct 01, 2009 | 3.396 | 3.472 | 3.396 | 3.396 | 1,991 | -0.08(-2.20%) |
Sep 30, 2009 | 3.396 | 3.472 | 3.396 | 3.472 | 353 | +0.12(+3.54%) |
Sep 29, 2009 | 3.455 | 3.522 | 3.328 | 3.353 | 14,779 | +0.05(+1.54%) |
Sep 28, 2009 | 3.396 | 3.396 | 3.235 | 3.302 | 7,892 | -0.09(-2.75%) |
Sep 25, 2009 | 3.379 | 3.396 | 3.379 | 3.396 | 2,120 | +0.08(+2.56%) |
Sep 24, 2009 | 3.370 | 3.370 | 3.311 | 3.311 | 1,060 | -0.06(-1.76%) |
Sep 23, 2009 | 3.387 | 3.387 | 3.353 | 3.370 | 4,410 | -0.02(-0.50%) |
Sep 22, 2009 | 3.395 | 3.395 | 3.387 | 3.387 | 1,825 | +0.01(+0.25%) |
Sep 21, 2009 | 3.396 | 3.396 | 3.379 | 3.379 | 5,642 | -0.01(-0.25%) |
Sep 18, 2009 | 3.387 | 3.396 | 3.362 | 3.387 | 9,410 | +0.10(+3.10%) |
Sep 17, 2009 | 3.184 | 3.285 | 3.184 | 3.285 | 20,008 | +0.12(+3.75%) |
Sep 16, 2009 | 3.167 | 3.167 | 3.167 | 3.167 | 235 | +0.03(+0.81%) |
Sep 15, 2009 | 3.069 | 3.184 | 3.014 | 3.141 | 7,710 | +0.01(+0.27%) |
Sep 14, 2009 | 3.116 | 3.158 | 3.116 | 3.133 | 2,838 | +0.01(+0.27%) |
Sep 11, 2009 | 2.971 | 3.133 | 2.971 | 3.124 | 7,067 | +0.07(+2.22%) |
Sep 10, 2009 | 2.963 | 3.056 | 2.963 | 3.056 | 6,596 | +0.04(+1.29%) |
Sep 09, 2009 | 3.056 | 3.056 | 3.014 | 3.017 | 725 | +0.00(+0.11%) |
Sep 08, 2009 | 3.014 | 3.014 | 2.988 | 3.014 | 9,902 | +0.03(+1.14%) |
Sep 04, 2009 | 2.980 | 2.980 | 2.980 | 2.980 | 117 | -0.07(-2.23%) |
Sep 03, 2009 | 2.886 | 3.048 | 2.886 | 3.048 | 1,713 | +0.16(+5.59%) |