Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.037 | 4.229 | 4.037 | 4.158 | 15,912 | -0.13(-2.98%) |
Nov 27, 2009 | 4.194 | 4.300 | 3.767 | 4.286 | 34,925 | -0.09(-1.95%) |
Nov 25, 2009 | 4.300 | 4.393 | 4.300 | 4.371 | 21,568 | +0.07(+1.65%) |
Nov 24, 2009 | 4.293 | 4.300 | 4.194 | 4.300 | 42,557 | +0.01(+0.12%) |
Nov 23, 2009 | 4.322 | 4.336 | 4.165 | 4.295 | 30,977 | -0.03(-0.62%) |
Nov 20, 2009 | 4.180 | 4.322 | 3.945 | 4.322 | 10,202 | +0.06(+1.50%) |
Nov 19, 2009 | 4.194 | 4.265 | 4.194 | 4.258 | 2,729 | -0.01(-0.17%) |
Nov 18, 2009 | 3.973 | 4.322 | 3.973 | 4.265 | 30,736 | +0.00(+0.00%) |
Nov 17, 2009 | 4.020 | 4.300 | 3.981 | 4.265 | 82,405 | +0.18(+4.35%) |
Nov 16, 2009 | 3.981 | 4.123 | 3.931 | 4.087 | 49,733 | +0.02(+0.52%) |
Nov 13, 2009 | 4.030 | 4.066 | 4.009 | 4.066 | 2,532 | +0.04(+0.88%) |
Nov 12, 2009 | 4.016 | 4.066 | 4.016 | 4.030 | 41,818 | +0.01(+0.36%) |
Nov 11, 2009 | 3.945 | 4.023 | 3.909 | 4.016 | 118,327 | +0.18(+4.63%) |
Nov 10, 2009 | 3.945 | 3.966 | 3.703 | 3.838 | 28,184 | -0.06(-1.64%) |
Nov 09, 2009 | 3.909 | 3.945 | 3.767 | 3.902 | 35,116 | -0.04(-0.90%) |
Nov 06, 2009 | 3.895 | 3.945 | 3.891 | 3.938 | 12,853 | +0.10(+2.59%) |
Nov 05, 2009 | 3.853 | 3.909 | 3.838 | 3.838 | 16,650 | +0.02(+0.45%) |
Nov 04, 2009 | 3.853 | 3.938 | 3.796 | 3.821 | 32,467 | +0.03(+0.86%) |
Nov 03, 2009 | 3.774 | 3.902 | 3.554 | 3.789 | 16,322 | +0.15(+4.10%) |
Nov 02, 2009 | 3.693 | 3.693 | 3.547 | 3.639 | 19,914 | +0.09(+2.40%) |
Oct 30, 2009 | 3.383 | 3.554 | 3.383 | 3.554 | 61,909 | +0.21(+6.27%) |
Oct 29, 2009 | 3.554 | 3.625 | 3.344 | 3.344 | 50,109 | -0.08(-2.41%) |
Oct 28, 2009 | 3.696 | 3.703 | 3.369 | 3.427 | 69,965 | -0.38(-9.89%) |
Oct 27, 2009 | 3.625 | 3.909 | 3.625 | 3.803 | 24,197 | -0.09(-2.37%) |
Oct 26, 2009 | 3.909 | 3.909 | 3.845 | 3.895 | 2,968 | +0.09(+2.43%) |
Oct 23, 2009 | 3.789 | 3.909 | 3.597 | 3.803 | 31,592 | +0.04(+0.94%) |
Oct 22, 2009 | 3.902 | 3.909 | 3.746 | 3.767 | 39,109 | -0.07(-1.85%) |
Oct 21, 2009 | 3.846 | 3.874 | 3.753 | 3.838 | 16,488 | -0.06(-1.46%) |
Oct 20, 2009 | 3.895 | 3.895 | 3.838 | 3.895 | 30,456 | +0.01(+0.37%) |
Oct 19, 2009 | 3.824 | 3.881 | 3.824 | 3.881 | 56,136 | +0.03(+0.74%) |
Oct 16, 2009 | 3.881 | 3.881 | 3.824 | 3.853 | 2,923 | -0.01(-0.37%) |
Oct 15, 2009 | 3.874 | 3.902 | 3.824 | 3.867 | 32,285 | -0.02(-0.55%) |
Oct 14, 2009 | 3.959 | 3.962 | 3.618 | 3.888 | 50,819 | +0.05(+1.30%) |
Oct 13, 2009 | 3.895 | 3.895 | 3.703 | 3.838 | 16,591 | -0.03(-0.74%) |
Oct 12, 2009 | 3.981 | 4.044 | 3.845 | 3.867 | 61,245 | -0.07(-1.81%) |
Oct 09, 2009 | 3.952 | 4.044 | 3.881 | 3.938 | 45,778 | +0.03(+0.73%) |
Oct 08, 2009 | 3.668 | 3.909 | 3.668 | 3.909 | 123,234 | +0.28(+7.63%) |
Oct 07, 2009 | 3.412 | 3.668 | 3.412 | 3.632 | 255,394 | +0.22(+6.46%) |
Oct 06, 2009 | 3.305 | 3.412 | 3.284 | 3.412 | 116,922 | +0.16(+5.03%) |
Oct 05, 2009 | 3.128 | 3.263 | 3.035 | 3.249 | 119,832 | +0.15(+4.82%) |
Oct 02, 2009 | 3.064 | 3.099 | 2.957 | 3.099 | 38,017 | +0.03(+0.93%) |
Oct 01, 2009 | 3.163 | 3.163 | 3.071 | 3.071 | 19,529 | -0.13(-4.00%) |
Sep 30, 2009 | 3.042 | 3.199 | 2.929 | 3.199 | 135,194 | +0.17(+5.63%) |
Sep 29, 2009 | 3.049 | 3.078 | 2.936 | 3.028 | 42,660 | -0.06(-2.07%) |
Sep 28, 2009 | 3.014 | 3.092 | 3.007 | 3.092 | 49,736 | +0.08(+2.60%) |
Sep 25, 2009 | 2.971 | 3.014 | 2.971 | 3.014 | 18,303 | +0.04(+1.19%) |
Sep 24, 2009 | 2.971 | 3.014 | 2.929 | 2.978 | 8,863 | -0.02(-0.71%) |
Sep 23, 2009 | 3.028 | 3.028 | 2.950 | 3.000 | 7,712 | -0.02(-0.71%) |
Sep 22, 2009 | 3.028 | 3.028 | 2.950 | 3.021 | 28,215 | +0.04(+1.19%) |
Sep 21, 2009 | 2.765 | 3.028 | 2.765 | 2.985 | 46,239 | +0.07(+2.44%) |
Sep 18, 2009 | 2.964 | 2.964 | 2.914 | 2.914 | 2,110 | +0.03(+0.99%) |
Sep 17, 2009 | 2.857 | 2.978 | 2.833 | 2.886 | 8,237 | +0.06(+2.27%) |
Sep 16, 2009 | 2.886 | 2.886 | 2.822 | 2.822 | 9,144 | -0.06(-1.98%) |
Sep 15, 2009 | 2.843 | 3.017 | 2.836 | 2.879 | 21,942 | +0.06(+2.02%) |
Sep 14, 2009 | 2.929 | 2.929 | 2.744 | 2.822 | 42,470 | -0.09(-3.17%) |
Sep 11, 2009 | 3.049 | 3.049 | 2.914 | 2.914 | 21,648 | -0.14(-4.43%) |
Sep 10, 2009 | 2.921 | 3.056 | 2.921 | 3.049 | 11,226 | -0.03(-0.92%) |
Sep 09, 2009 | 3.078 | 3.128 | 3.000 | 3.078 | 20,960 | +0.00(+0.00%) |
Sep 08, 2009 | 2.914 | 3.128 | 2.907 | 3.078 | 215,278 | +0.18(+6.13%) |
Sep 04, 2009 | 2.914 | 2.914 | 2.843 | 2.900 | 7,990 | -0.01(-0.49%) |
Sep 03, 2009 | 2.836 | 2.914 | 2.786 | 2.914 | 51,863 | +0.09(+3.02%) |
Sep 02, 2009 | 2.701 | 2.829 | 2.488 | 2.829 | 70,607 | +0.06(+2.05%) |