Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.459 | 3.689 | 3.361 | 3.590 | 167,484 | +0.02(+0.69%) |
Nov 27, 2009 | 3.590 | 3.590 | 3.476 | 3.566 | 10,430 | -0.10(-2.68%) |
Nov 25, 2009 | 3.681 | 3.689 | 3.607 | 3.664 | 34,386 | +0.03(+0.90%) |
Nov 24, 2009 | 3.648 | 3.689 | 3.574 | 3.631 | 29,187 | -0.01(-0.23%) |
Nov 23, 2009 | 3.648 | 3.664 | 3.590 | 3.640 | 48,676 | -0.07(-1.77%) |
Nov 20, 2009 | 3.681 | 3.746 | 3.648 | 3.705 | 25,704 | -0.05(-1.31%) |
Nov 19, 2009 | 3.754 | 3.767 | 3.656 | 3.754 | 17,017 | +0.02(+0.44%) |
Nov 18, 2009 | 3.763 | 3.795 | 3.713 | 3.738 | 33,925 | -0.03(-0.87%) |
Nov 17, 2009 | 3.664 | 3.806 | 3.664 | 3.771 | 42,585 | -0.09(-2.34%) |
Nov 16, 2009 | 3.804 | 3.861 | 3.787 | 3.861 | 64,083 | +0.03(+0.86%) |
Nov 13, 2009 | 3.771 | 3.836 | 3.771 | 3.828 | 44,879 | +0.05(+1.30%) |
Nov 12, 2009 | 3.861 | 3.869 | 3.779 | 3.779 | 14,448 | -0.12(-3.15%) |
Nov 11, 2009 | 3.918 | 3.975 | 3.845 | 3.902 | 16,926 | -0.02(-0.42%) |
Nov 10, 2009 | 3.869 | 3.959 | 3.869 | 3.918 | 116,855 | +0.15(+3.91%) |
Nov 09, 2009 | 3.730 | 3.853 | 3.730 | 3.771 | 62,601 | +0.10(+2.68%) |
Nov 06, 2009 | 3.689 | 3.689 | 3.656 | 3.672 | 6,953 | -0.02(-0.44%) |
Nov 05, 2009 | 3.656 | 3.763 | 3.631 | 3.689 | 30,952 | +0.03(+0.90%) |
Nov 04, 2009 | 3.713 | 3.713 | 3.590 | 3.656 | 27,979 | -0.05(-1.33%) |
Nov 03, 2009 | 3.615 | 3.722 | 3.615 | 3.705 | 36,879 | +0.07(+2.03%) |
Nov 02, 2009 | 3.768 | 3.768 | 3.566 | 3.631 | 36,800 | -0.04(-1.12%) |
Oct 30, 2009 | 3.738 | 3.738 | 3.640 | 3.672 | 28,496 | -0.09(-2.40%) |
Oct 29, 2009 | 3.779 | 3.828 | 3.738 | 3.763 | 61,719 | +0.06(+1.55%) |
Oct 28, 2009 | 3.779 | 3.787 | 3.672 | 3.705 | 19,561 | -0.12(-3.21%) |
Oct 27, 2009 | 3.935 | 3.935 | 3.812 | 3.828 | 32,335 | -0.11(-2.71%) |
Oct 26, 2009 | 3.943 | 3.992 | 3.927 | 3.935 | 87,056 | +0.04(+1.05%) |
Oct 23, 2009 | 3.918 | 3.918 | 3.869 | 3.894 | 32,754 | -0.02(-0.42%) |
Oct 22, 2009 | 3.886 | 3.991 | 3.853 | 3.910 | 47,116 | +0.11(+2.80%) |
Oct 21, 2009 | 3.894 | 3.968 | 3.804 | 3.804 | 33,806 | -0.10(-2.52%) |
Oct 20, 2009 | 3.828 | 3.935 | 3.820 | 3.902 | 135,203 | +0.17(+4.62%) |
Oct 19, 2009 | 3.713 | 3.771 | 3.705 | 3.730 | 50,743 | +0.04(+1.11%) |
Oct 16, 2009 | 3.689 | 3.704 | 3.648 | 3.689 | 36,596 | -0.05(-1.32%) |
Oct 15, 2009 | 3.738 | 3.754 | 3.664 | 3.738 | 42,875 | +0.02(+0.44%) |
Oct 14, 2009 | 3.689 | 3.787 | 3.689 | 3.722 | 54,135 | +0.07(+2.02%) |
Oct 13, 2009 | 3.615 | 3.681 | 3.599 | 3.648 | 16,134 | +0.08(+2.30%) |
Oct 12, 2009 | 3.574 | 3.615 | 3.566 | 3.566 | 41,015 | -0.02(-0.46%) |
Oct 09, 2009 | 3.566 | 3.582 | 3.525 | 3.582 | 15,625 | +0.02(+0.69%) |
Oct 08, 2009 | 3.566 | 3.623 | 3.541 | 3.558 | 20,634 | +0.03(+0.93%) |
Oct 07, 2009 | 3.443 | 3.558 | 3.443 | 3.525 | 23,848 | +0.09(+2.63%) |
Oct 06, 2009 | 3.443 | 3.451 | 3.410 | 3.435 | 10,713 | +0.03(+0.96%) |
Oct 05, 2009 | 3.451 | 3.492 | 3.402 | 3.402 | 20,008 | -0.08(-2.35%) |
Oct 02, 2009 | 3.525 | 3.525 | 3.484 | 3.484 | 28,515 | +0.00(+0.00%) |
Oct 01, 2009 | 3.484 | 3.558 | 3.459 | 3.484 | 74,828 | +0.03(+0.95%) |
Sep 30, 2009 | 3.468 | 3.500 | 3.443 | 3.451 | 76,979 | -0.02(-0.47%) |
Sep 29, 2009 | 3.459 | 3.504 | 3.435 | 3.468 | 39,524 | +0.07(+2.17%) |
Sep 28, 2009 | 3.361 | 3.410 | 3.328 | 3.394 | 47,423 | +0.07(+2.22%) |
Sep 25, 2009 | 3.427 | 3.439 | 3.295 | 3.320 | 121,529 | -0.11(-3.11%) |
Sep 24, 2009 | 3.517 | 3.517 | 3.410 | 3.427 | 63,924 | -0.09(-2.56%) |
Sep 23, 2009 | 3.541 | 3.599 | 3.517 | 3.517 | 44,893 | -0.06(-1.61%) |
Sep 22, 2009 | 3.582 | 3.628 | 3.541 | 3.574 | 54,667 | -0.03(-0.91%) |
Sep 21, 2009 | 3.599 | 3.640 | 3.500 | 3.607 | 34,841 | +0.00(+0.00%) |
Sep 18, 2009 | 3.623 | 3.648 | 3.607 | 3.607 | 19,862 | -0.01(-0.23%) |
Sep 17, 2009 | 3.713 | 3.730 | 3.607 | 3.615 | 66,056 | -0.07(-2.00%) |
Sep 16, 2009 | 3.779 | 3.779 | 3.631 | 3.689 | 51,280 | +0.05(+1.35%) |
Sep 15, 2009 | 3.599 | 3.689 | 3.599 | 3.640 | 60,988 | +0.03(+0.91%) |
Sep 14, 2009 | 3.615 | 3.672 | 3.541 | 3.607 | 82,941 | -0.17(-4.56%) |
Sep 11, 2009 | 3.730 | 3.812 | 3.697 | 3.779 | 37,499 | +0.04(+1.10%) |
Sep 10, 2009 | 3.828 | 3.845 | 3.697 | 3.738 | 69,554 | -0.09(-2.36%) |
Sep 09, 2009 | 3.836 | 3.894 | 3.737 | 3.828 | 52,407 | +0.02(+0.65%) |
Sep 08, 2009 | 3.828 | 3.836 | 3.722 | 3.804 | 58,734 | +0.00(+0.00%) |
Sep 04, 2009 | 3.771 | 3.812 | 3.713 | 3.804 | 22,382 | +0.08(+2.20%) |
Sep 03, 2009 | 3.615 | 3.730 | 3.615 | 3.722 | 34,109 | +0.17(+4.85%) |
Sep 02, 2009 | 3.500 | 3.599 | 3.484 | 3.549 | 45,513 | +0.10(+2.85%) |