Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.292 | 3.468 | 3.213 | 3.372 | 11,919,050 | +0.09(+2.67%) |
Nov 27, 2009 | 3.268 | 3.332 | 3.205 | 3.284 | 3,930,328 | -0.13(-3.74%) |
Nov 25, 2009 | 3.348 | 3.460 | 3.348 | 3.412 | 4,457,370 | +0.07(+2.15%) |
Nov 24, 2009 | 3.396 | 3.412 | 3.324 | 3.340 | 5,878,399 | -0.06(-1.87%) |
Nov 23, 2009 | 3.619 | 3.635 | 3.388 | 3.404 | 11,167,079 | -0.10(-2.95%) |
Nov 20, 2009 | 3.364 | 3.548 | 3.348 | 3.508 | 7,817,216 | +0.09(+2.56%) |
Nov 19, 2009 | 3.436 | 3.508 | 3.308 | 3.420 | 6,797,722 | +0.01(+0.23%) |
Nov 18, 2009 | 3.739 | 3.803 | 3.396 | 3.412 | 16,859,304 | -0.31(-8.35%) |
Nov 17, 2009 | 4.058 | 4.098 | 3.707 | 3.723 | 21,050,598 | -0.13(-3.31%) |
Nov 16, 2009 | 3.619 | 3.938 | 3.563 | 3.850 | 13,439,403 | +0.35(+10.02%) |
Nov 13, 2009 | 3.579 | 3.675 | 3.468 | 3.500 | 10,406,637 | -0.06(-1.57%) |
Nov 12, 2009 | 3.723 | 3.779 | 3.548 | 3.555 | 10,127,743 | -0.17(-4.50%) |
Nov 11, 2009 | 3.827 | 3.866 | 3.715 | 3.723 | 12,833,033 | +0.03(+0.86%) |
Nov 10, 2009 | 3.906 | 3.938 | 3.308 | 3.691 | 42,570,892 | -0.24(-6.09%) |
Nov 09, 2009 | 4.106 | 4.177 | 3.890 | 3.930 | 15,721,867 | -0.10(-2.38%) |
Nov 06, 2009 | 3.962 | 4.129 | 3.962 | 4.026 | 4,364,100 | -0.06(-1.37%) |
Nov 05, 2009 | 4.050 | 4.122 | 4.010 | 4.082 | 6,421,548 | +0.05(+1.19%) |
Nov 04, 2009 | 4.201 | 4.249 | 3.986 | 4.034 | 10,856,921 | -0.07(-1.75%) |
Nov 03, 2009 | 4.066 | 4.153 | 3.994 | 4.106 | 7,438,841 | -0.03(-0.77%) |
Nov 02, 2009 | 3.986 | 4.281 | 3.986 | 4.137 | 9,651,041 | +0.18(+4.64%) |
Oct 30, 2009 | 4.440 | 4.448 | 3.946 | 3.954 | 15,771,078 | -0.35(-8.15%) |
Oct 29, 2009 | 4.249 | 4.416 | 4.225 | 4.305 | 7,448,636 | +0.12(+2.86%) |
Oct 28, 2009 | 4.122 | 4.225 | 3.962 | 4.185 | 15,781,693 | +0.12(+2.94%) |
Oct 27, 2009 | 4.345 | 4.385 | 4.034 | 4.066 | 20,940,170 | -0.31(-7.10%) |
Oct 26, 2009 | 4.424 | 4.576 | 4.345 | 4.377 | 6,190,942 | -0.04(-0.90%) |
Oct 23, 2009 | 4.560 | 4.735 | 4.377 | 4.416 | 8,508,732 | -0.29(-6.10%) |
Oct 22, 2009 | 4.632 | 4.735 | 4.408 | 4.703 | 9,192,524 | +0.05(+1.03%) |
Oct 21, 2009 | 4.703 | 4.823 | 4.624 | 4.656 | 6,253,935 | -0.11(-2.34%) |
Oct 20, 2009 | 4.727 | 4.875 | 4.703 | 4.767 | 7,244,436 | -0.02(-0.33%) |
Oct 19, 2009 | 4.959 | 4.959 | 4.759 | 4.783 | 7,629,893 | -0.05(-0.99%) |
Oct 16, 2009 | 4.672 | 4.871 | 4.584 | 4.831 | 13,088,975 | +0.05(+1.00%) |
Oct 15, 2009 | 5.006 | 5.038 | 4.600 | 4.783 | 24,357,800 | -0.41(-7.83%) |
Oct 14, 2009 | 5.501 | 5.564 | 5.142 | 5.190 | 11,074,188 | -0.18(-3.27%) |
Oct 13, 2009 | 5.341 | 5.604 | 5.341 | 5.365 | 7,594,731 | -0.14(-2.60%) |
Oct 12, 2009 | 5.732 | 5.835 | 5.269 | 5.509 | 13,327,221 | -0.22(-3.76%) |
Oct 09, 2009 | 5.851 | 5.859 | 5.596 | 5.724 | 9,071,916 | +0.02(+0.42%) |
Oct 08, 2009 | 5.580 | 5.740 | 5.461 | 5.700 | 6,582,721 | +0.26(+4.84%) |
Oct 07, 2009 | 5.413 | 5.580 | 5.190 | 5.437 | 5,257,849 | -0.17(-2.99%) |
Oct 06, 2009 | 5.405 | 5.620 | 5.389 | 5.604 | 9,259,859 | +0.31(+5.87%) |
Oct 05, 2009 | 5.269 | 5.373 | 5.142 | 5.293 | 7,034,510 | +0.12(+2.31%) |
Oct 02, 2009 | 4.911 | 5.301 | 4.522 | 5.174 | 13,434,746 | +0.03(+0.62%) |
Oct 01, 2009 | 5.533 | 5.564 | 5.110 | 5.142 | 9,641,377 | -0.41(-7.33%) |
Sep 30, 2009 | 5.700 | 5.740 | 5.230 | 5.548 | 12,106,313 | -0.02(-0.43%) |
Sep 29, 2009 | 5.636 | 5.883 | 5.445 | 5.572 | 11,979,036 | -0.10(-1.69%) |
Sep 28, 2009 | 5.971 | 5.979 | 5.636 | 5.668 | 10,502,596 | -0.25(-4.18%) |
Sep 25, 2009 | 5.652 | 5.987 | 5.493 | 5.915 | 17,905,336 | +0.17(+2.94%) |
Sep 24, 2009 | 6.330 | 6.401 | 5.684 | 5.746 | 12,358,012 | -0.57(-8.99%) |
Sep 23, 2009 | 6.497 | 6.736 | 6.242 | 6.314 | 20,114,508 | +0.02(+0.25%) |
Sep 22, 2009 | 5.820 | 6.425 | 5.820 | 6.298 | 15,569,847 | +0.56(+9.72%) |
Sep 21, 2009 | 5.541 | 6.059 | 5.541 | 5.740 | 12,789,582 | +0.15(+2.71%) |
Sep 18, 2009 | 5.644 | 5.748 | 5.333 | 5.588 | 11,715,591 | -0.01(-0.14%) |
Sep 17, 2009 | 5.796 | 5.939 | 5.341 | 5.596 | 11,622,382 | -0.22(-3.84%) |
Sep 16, 2009 | 6.083 | 6.154 | 5.620 | 5.820 | 16,005,436 | -0.08(-1.35%) |
Sep 15, 2009 | 6.146 | 6.162 | 5.820 | 5.899 | 13,277,297 | -0.04(-0.67%) |
Sep 14, 2009 | 5.517 | 5.979 | 5.517 | 5.939 | 9,990,081 | +0.38(+6.89%) |
Sep 11, 2009 | 5.676 | 5.867 | 5.501 | 5.556 | 11,948,213 | +0.02(+0.36%) |
Sep 10, 2009 | 5.580 | 5.580 | 5.357 | 5.537 | 8,546,387 | +0.12(+2.13%) |
Sep 09, 2009 | 5.062 | 5.461 | 5.054 | 5.421 | 11,415,489 | +0.42(+8.45%) |
Sep 08, 2009 | 5.341 | 5.413 | 4.927 | 4.998 | 7,864,277 | -0.12(-2.34%) |
Sep 04, 2009 | 4.959 | 5.182 | 4.823 | 5.118 | 7,466,148 | +0.23(+4.73%) |
Sep 03, 2009 | 4.783 | 4.943 | 4.751 | 4.887 | 4,722,990 | +0.22(+4.79%) |
Sep 02, 2009 | 4.576 | 4.735 | 4.480 | 4.664 | 2,741,901 | +0.03(+0.69%) |