Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.450 | 3.810 | 3.450 | 3.740 | 72,771 | +0.03(+0.81%) |
Nov 27, 2009 | 3.710 | 3.790 | 3.680 | 3.710 | 16,897 | -0.04(-1.07%) |
Nov 25, 2009 | 3.840 | 3.860 | 3.750 | 3.750 | 16,575 | -0.09(-2.34%) |
Nov 24, 2009 | 3.750 | 3.848 | 3.710 | 3.840 | 20,309 | +0.09(+2.40%) |
Nov 23, 2009 | 3.760 | 3.820 | 3.700 | 3.750 | 35,502 | -0.02(-0.53%) |
Nov 20, 2009 | 3.770 | 3.800 | 3.702 | 3.770 | 17,289 | +0.01(+0.27%) |
Nov 19, 2009 | 3.820 | 3.860 | 3.700 | 3.760 | 32,700 | -0.09(-2.34%) |
Nov 18, 2009 | 3.847 | 3.850 | 3.770 | 3.850 | 32,980 | -0.03(-0.77%) |
Nov 17, 2009 | 3.860 | 3.960 | 3.710 | 3.880 | 95,270 | +0.07(+1.84%) |
Nov 16, 2009 | 3.860 | 3.860 | 3.720 | 3.810 | 53,482 | -0.04(-1.04%) |
Nov 13, 2009 | 3.790 | 3.850 | 3.640 | 3.850 | 42,097 | +0.15(+4.05%) |
Nov 12, 2009 | 3.810 | 3.830 | 3.700 | 3.700 | 54,517 | -0.07(-1.86%) |
Nov 11, 2009 | 3.790 | 3.790 | 3.750 | 3.770 | 38,223 | -0.01(-0.26%) |
Nov 10, 2009 | 3.730 | 3.830 | 3.660 | 3.780 | 71,019 | -0.03(-0.79%) |
Nov 09, 2009 | 3.780 | 3.980 | 3.780 | 3.810 | 67,902 | +0.01(+0.26%) |
Nov 06, 2009 | 3.800 | 3.810 | 3.780 | 3.800 | 27,513 | +0.01(+0.26%) |
Nov 05, 2009 | 3.850 | 3.850 | 3.740 | 3.790 | 53,537 | -0.04(-1.04%) |
Nov 04, 2009 | 3.880 | 4.040 | 3.750 | 3.830 | 65,010 | +0.02(+0.52%) |
Nov 03, 2009 | 4.050 | 4.050 | 3.500 | 3.810 | 116,453 | +0.03(+0.79%) |
Nov 02, 2009 | 3.910 | 3.910 | 3.640 | 3.780 | 86,420 | -0.08(-2.07%) |
Oct 30, 2009 | 3.970 | 4.050 | 3.790 | 3.860 | 84,789 | -0.07(-1.78%) |
Oct 29, 2009 | 3.870 | 4.090 | 3.830 | 3.930 | 83,111 | +0.08(+2.08%) |
Oct 28, 2009 | 4.100 | 4.130 | 3.810 | 3.850 | 90,150 | -0.21(-5.17%) |
Oct 27, 2009 | 4.040 | 4.240 | 4.040 | 4.060 | 71,802 | +0.06(+1.50%) |
Oct 26, 2009 | 3.950 | 4.040 | 3.900 | 4.000 | 161,714 | +0.16(+4.17%) |
Oct 23, 2009 | 3.782 | 3.893 | 3.750 | 3.840 | 33,534 | +0.05(+1.32%) |
Oct 22, 2009 | 3.790 | 3.830 | 3.740 | 3.790 | 62,826 | -0.04(-1.04%) |
Oct 21, 2009 | 3.880 | 3.909 | 3.800 | 3.830 | 54,893 | -0.06(-1.54%) |
Oct 20, 2009 | 3.890 | 3.930 | 3.800 | 3.890 | 50,257 | +0.14(+3.73%) |
Oct 19, 2009 | 3.700 | 3.801 | 3.700 | 3.750 | 130,915 | +0.08(+2.18%) |
Oct 16, 2009 | 3.700 | 3.750 | 3.630 | 3.670 | 91,072 | -0.09(-2.39%) |
Oct 15, 2009 | 3.830 | 3.850 | 3.700 | 3.760 | 47,049 | -0.11(-2.84%) |
Oct 14, 2009 | 3.820 | 3.900 | 3.740 | 3.870 | 58,982 | +0.06(+1.57%) |
Oct 13, 2009 | 3.860 | 3.860 | 3.710 | 3.810 | 111,121 | +0.01(+0.26%) |
Oct 12, 2009 | 3.860 | 3.900 | 3.740 | 3.800 | 127,172 | -0.08(-2.11%) |
Oct 09, 2009 | 3.820 | 3.940 | 3.820 | 3.882 | 19,623 | +0.03(+0.83%) |
Oct 08, 2009 | 4.000 | 4.000 | 3.830 | 3.850 | 72,147 | -0.07(-1.79%) |
Oct 07, 2009 | 3.990 | 3.990 | 3.920 | 3.920 | 39,200 | -0.02(-0.63%) |
Oct 06, 2009 | 3.770 | 3.980 | 3.770 | 3.945 | 109,980 | +0.19(+5.20%) |
Oct 05, 2009 | 3.780 | 3.878 | 3.732 | 3.750 | 75,177 | -0.03(-0.79%) |
Oct 02, 2009 | 3.780 | 3.890 | 3.690 | 3.780 | 125,208 | -0.05(-1.31%) |
Oct 01, 2009 | 4.080 | 4.080 | 3.810 | 3.830 | 148,611 | -0.25(-6.13%) |
Sep 30, 2009 | 4.250 | 4.250 | 4.050 | 4.080 | 88,974 | -0.10(-2.39%) |
Sep 29, 2009 | 4.180 | 4.240 | 4.160 | 4.180 | 70,160 | +0.00(+0.00%) |
Sep 28, 2009 | 4.100 | 4.200 | 4.020 | 4.180 | 145,945 | +0.12(+2.96%) |
Sep 25, 2009 | 3.980 | 4.090 | 3.950 | 4.060 | 103,246 | +0.11(+2.78%) |
Sep 24, 2009 | 4.100 | 4.150 | 3.950 | 3.950 | 179,393 | -0.11(-2.71%) |
Sep 23, 2009 | 4.060 | 4.130 | 4.011 | 4.060 | 48,275 | +0.00(+0.00%) |
Sep 22, 2009 | 4.210 | 4.210 | 4.000 | 4.060 | 84,023 | -0.11(-2.64%) |
Sep 21, 2009 | 4.140 | 4.250 | 4.020 | 4.170 | 89,116 | -0.04(-0.95%) |
Sep 18, 2009 | 4.060 | 4.210 | 3.960 | 4.210 | 106,361 | +0.17(+4.21%) |
Sep 17, 2009 | 4.170 | 4.175 | 3.960 | 4.040 | 101,157 | -0.10(-2.42%) |
Sep 16, 2009 | 4.250 | 4.250 | 3.960 | 4.140 | 176,724 | -0.05(-1.19%) |
Sep 15, 2009 | 4.110 | 4.260 | 3.950 | 4.190 | 173,568 | +0.12(+2.95%) |
Sep 14, 2009 | 3.900 | 4.100 | 3.750 | 4.070 | 200,070 | +0.13(+3.30%) |
Sep 11, 2009 | 4.200 | 4.200 | 3.911 | 3.940 | 230,275 | -0.21(-5.06%) |
Sep 10, 2009 | 4.030 | 4.200 | 4.030 | 4.150 | 259,534 | +0.12(+2.98%) |
Sep 09, 2009 | 3.540 | 4.250 | 3.540 | 4.030 | 620,648 | +0.54(+15.47%) |
Sep 08, 2009 | 3.370 | 3.490 | 3.310 | 3.490 | 165,283 | +0.14(+4.18%) |
Sep 04, 2009 | 3.240 | 3.350 | 3.170 | 3.350 | 127,653 | +0.15(+4.69%) |
Sep 03, 2009 | 3.100 | 3.250 | 3.030 | 3.200 | 192,605 | +0.15(+4.92%) |
Sep 02, 2009 | 2.800 | 3.190 | 2.620 | 3.050 | 228,820 | +0.18(+6.27%) |