Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.200 | 3.290 | 3.090 | 3.170 | 43,050 | -0.02(-0.63%) |
Nov 27, 2009 | 3.250 | 3.250 | 3.070 | 3.190 | 30,416 | -0.09(-2.74%) |
Nov 25, 2009 | 3.340 | 3.340 | 3.200 | 3.280 | 28,415 | +0.03(+0.92%) |
Nov 24, 2009 | 3.378 | 3.396 | 3.220 | 3.250 | 27,995 | -0.05(-1.52%) |
Nov 23, 2009 | 3.320 | 3.390 | 3.260 | 3.300 | 38,031 | +0.01(+0.30%) |
Nov 20, 2009 | 3.370 | 3.430 | 3.190 | 3.290 | 36,947 | -0.08(-2.37%) |
Nov 19, 2009 | 3.520 | 3.520 | 3.320 | 3.370 | 22,313 | -0.15(-4.26%) |
Nov 18, 2009 | 3.480 | 3.540 | 3.330 | 3.520 | 78,357 | +0.10(+2.92%) |
Nov 17, 2009 | 3.680 | 3.880 | 3.191 | 3.420 | 176,932 | -0.32(-8.56%) |
Nov 16, 2009 | 3.740 | 3.846 | 3.600 | 3.740 | 137,971 | +0.13(+3.60%) |
Nov 13, 2009 | 3.638 | 3.680 | 3.506 | 3.610 | 32,681 | -0.03(-0.77%) |
Nov 12, 2009 | 3.720 | 3.720 | 3.560 | 3.638 | 27,730 | -0.01(-0.33%) |
Nov 11, 2009 | 3.600 | 3.700 | 3.550 | 3.650 | 54,300 | +0.07(+1.96%) |
Nov 10, 2009 | 3.700 | 3.700 | 3.500 | 3.580 | 35,113 | -0.01(-0.28%) |
Nov 09, 2009 | 3.550 | 3.600 | 3.430 | 3.590 | 62,206 | +0.16(+4.66%) |
Nov 06, 2009 | 3.440 | 3.560 | 3.310 | 3.430 | 36,053 | -0.02(-0.58%) |
Nov 05, 2009 | 3.210 | 3.450 | 3.000 | 3.450 | 101,022 | +0.28(+8.83%) |
Nov 04, 2009 | 3.000 | 3.220 | 2.950 | 3.170 | 88,296 | +0.14(+4.62%) |
Nov 03, 2009 | 3.000 | 3.083 | 2.804 | 3.030 | 139,606 | -0.01(-0.33%) |
Nov 02, 2009 | 3.130 | 3.300 | 3.000 | 3.040 | 131,182 | -0.14(-4.40%) |
Oct 30, 2009 | 3.390 | 3.390 | 3.150 | 3.180 | 73,624 | -0.22(-6.47%) |
Oct 29, 2009 | 3.200 | 3.400 | 3.200 | 3.400 | 122,694 | +0.21(+6.58%) |
Oct 28, 2009 | 3.490 | 3.495 | 3.130 | 3.190 | 241,771 | -0.31(-8.86%) |
Oct 27, 2009 | 3.514 | 3.639 | 3.410 | 3.500 | 106,413 | -0.01(-0.28%) |
Oct 26, 2009 | 3.700 | 3.730 | 3.410 | 3.510 | 231,147 | -0.11(-3.04%) |
Oct 23, 2009 | 3.650 | 3.690 | 3.570 | 3.620 | 54,205 | -0.07(-1.90%) |
Oct 22, 2009 | 3.710 | 3.750 | 3.520 | 3.690 | 107,812 | +0.04(+1.10%) |
Oct 21, 2009 | 3.790 | 3.916 | 3.620 | 3.650 | 156,232 | -0.14(-3.69%) |
Oct 20, 2009 | 3.860 | 3.940 | 3.780 | 3.790 | 78,437 | -0.01(-0.26%) |
Oct 19, 2009 | 4.000 | 4.010 | 3.750 | 3.800 | 101,408 | -0.09(-2.32%) |
Oct 16, 2009 | 3.960 | 4.010 | 3.750 | 3.890 | 130,067 | -0.07(-1.77%) |
Oct 15, 2009 | 4.080 | 4.200 | 3.920 | 3.960 | 237,318 | -0.13(-3.18%) |
Oct 14, 2009 | 3.770 | 4.410 | 3.684 | 4.090 | 1,541,033 | +0.41(+11.14%) |
Oct 13, 2009 | 3.530 | 3.820 | 3.530 | 3.680 | 151,002 | +0.10(+2.79%) |
Oct 12, 2009 | 3.630 | 3.774 | 3.510 | 3.580 | 280,994 | -0.15(-4.02%) |
Oct 09, 2009 | 3.890 | 3.900 | 3.700 | 3.730 | 125,632 | -0.12(-3.12%) |
Oct 08, 2009 | 4.000 | 4.000 | 3.820 | 3.850 | 74,431 | +0.00(+0.00%) |
Oct 07, 2009 | 3.910 | 4.020 | 3.750 | 3.850 | 95,030 | -0.11(-2.78%) |
Oct 06, 2009 | 3.730 | 4.230 | 3.670 | 3.960 | 429,705 | +0.23(+6.17%) |
Oct 05, 2009 | 3.890 | 3.890 | 3.730 | 3.730 | 96,951 | -0.05(-1.32%) |
Oct 02, 2009 | 3.720 | 3.970 | 3.690 | 3.780 | 246,803 | +0.03(+0.80%) |
Oct 01, 2009 | 4.004 | 4.004 | 3.750 | 3.750 | 417,689 | -0.25(-6.25%) |
Sep 30, 2009 | 4.240 | 4.240 | 3.980 | 4.000 | 127,858 | -0.08(-1.96%) |
Sep 29, 2009 | 4.170 | 4.260 | 4.070 | 4.080 | 112,645 | -0.12(-2.86%) |
Sep 28, 2009 | 4.140 | 4.300 | 4.090 | 4.200 | 182,177 | +0.07(+1.69%) |
Sep 25, 2009 | 4.100 | 4.190 | 3.880 | 4.130 | 284,630 | +0.03(+0.73%) |
Sep 24, 2009 | 4.310 | 4.350 | 4.030 | 4.100 | 310,899 | -0.13(-3.07%) |
Sep 23, 2009 | 4.560 | 4.800 | 4.210 | 4.230 | 786,228 | -0.11(-2.54%) |
Sep 22, 2009 | 4.130 | 4.420 | 4.110 | 4.340 | 401,631 | +0.23(+5.60%) |
Sep 21, 2009 | 4.190 | 4.210 | 4.030 | 4.110 | 225,576 | -0.12(-2.84%) |
Sep 18, 2009 | 4.190 | 4.340 | 4.110 | 4.230 | 229,757 | +0.03(+0.72%) |
Sep 17, 2009 | 4.280 | 4.440 | 4.010 | 4.200 | 574,887 | -0.08(-1.87%) |
Sep 16, 2009 | 4.570 | 4.690 | 4.200 | 4.280 | 707,232 | -0.29(-6.35%) |
Sep 15, 2009 | 4.790 | 5.080 | 4.550 | 4.570 | 797,324 | -0.10(-2.14%) |
Sep 14, 2009 | 4.510 | 5.100 | 4.300 | 4.670 | 1,457,154 | +0.20(+4.47%) |
Sep 11, 2009 | 3.910 | 5.180 | 3.910 | 4.470 | 4,903,290 | +0.56(+14.32%) |
Sep 10, 2009 | 3.960 | 4.080 | 3.780 | 3.910 | 520,795 | +0.13(+3.44%) |
Sep 09, 2009 | 3.850 | 4.140 | 3.696 | 3.780 | 670,459 | -0.08(-2.07%) |
Sep 08, 2009 | 4.180 | 4.270 | 3.820 | 3.860 | 887,922 | -0.29(-6.99%) |
Sep 04, 2009 | 4.120 | 4.370 | 4.110 | 4.150 | 515,279 | +0.02(+0.48%) |
Sep 03, 2009 | 4.310 | 4.600 | 4.100 | 4.130 | 577,199 | -0.26(-5.92%) |
Sep 02, 2009 | 4.200 | 4.780 | 4.020 | 4.390 | 1,685,505 | +0.19(+4.52%) |