Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.788 | 3.858 | 3.718 | 3.838 | 63,669 | +0.04(+1.05%) |
Nov 27, 2009 | 3.818 | 3.858 | 3.798 | 3.798 | 23,996 | -0.04(-1.17%) |
Nov 25, 2009 | 3.843 | 3.853 | 3.818 | 3.843 | 21,035 | -0.00(-0.13%) |
Nov 24, 2009 | 3.868 | 3.878 | 3.803 | 3.848 | 24,375 | -0.03(-0.77%) |
Nov 23, 2009 | 3.888 | 3.898 | 3.788 | 3.878 | 94,651 | -0.01(-0.26%) |
Nov 20, 2009 | 3.853 | 3.903 | 3.843 | 3.888 | 62,824 | +0.03(+0.91%) |
Nov 19, 2009 | 3.878 | 3.928 | 3.853 | 3.853 | 48,652 | -0.03(-0.90%) |
Nov 18, 2009 | 3.933 | 3.933 | 3.873 | 3.888 | 30,115 | -0.02(-0.64%) |
Nov 17, 2009 | 3.838 | 3.928 | 3.838 | 3.913 | 46,744 | -0.01(-0.38%) |
Nov 16, 2009 | 3.923 | 3.933 | 3.878 | 3.928 | 52,412 | +0.01(+0.38%) |
Nov 13, 2009 | 3.888 | 3.918 | 3.878 | 3.913 | 45,169 | +0.00(+0.00%) |
Nov 12, 2009 | 3.993 | 4.032 | 3.908 | 3.913 | 54,033 | -0.14(-3.56%) |
Nov 11, 2009 | 4.057 | 4.092 | 4.037 | 4.057 | 45,238 | +0.02(+0.62%) |
Nov 10, 2009 | 3.988 | 4.062 | 3.968 | 4.032 | 53,648 | +0.04(+1.12%) |
Nov 09, 2009 | 3.888 | 3.988 | 3.888 | 3.988 | 100,196 | +0.11(+2.83%) |
Nov 06, 2009 | 3.898 | 3.923 | 3.853 | 3.878 | 22,401 | -0.04(-1.14%) |
Nov 05, 2009 | 3.728 | 3.923 | 3.728 | 3.923 | 66,491 | +0.22(+5.92%) |
Nov 04, 2009 | 3.828 | 3.858 | 3.684 | 3.704 | 36,807 | -0.10(-2.75%) |
Nov 03, 2009 | 3.773 | 3.808 | 3.713 | 3.808 | 39,913 | +0.00(+0.13%) |
Nov 02, 2009 | 3.664 | 3.808 | 3.664 | 3.803 | 56,595 | +0.04(+1.19%) |
Oct 30, 2009 | 3.818 | 3.843 | 3.728 | 3.758 | 55,505 | -0.07(-1.95%) |
Oct 29, 2009 | 3.863 | 3.903 | 3.813 | 3.833 | 34,015 | -0.00(-0.13%) |
Oct 28, 2009 | 3.878 | 3.903 | 3.838 | 3.838 | 34,149 | -0.03(-0.77%) |
Oct 27, 2009 | 3.863 | 3.933 | 3.863 | 3.868 | 30,937 | +0.02(+0.52%) |
Oct 26, 2009 | 3.868 | 3.878 | 3.848 | 3.848 | 25,432 | -0.01(-0.39%) |
Oct 23, 2009 | 3.863 | 3.883 | 3.863 | 3.863 | 58,719 | -0.04(-1.02%) |
Oct 22, 2009 | 3.863 | 4.097 | 3.863 | 3.903 | 35,895 | -0.01(-0.38%) |
Oct 21, 2009 | 3.933 | 3.953 | 3.893 | 3.918 | 77,770 | -0.00(-0.13%) |
Oct 20, 2009 | 3.938 | 3.938 | 3.918 | 3.923 | 21,795 | -0.06(-1.63%) |
Oct 19, 2009 | 3.938 | 3.993 | 3.923 | 3.988 | 28,325 | +0.07(+1.91%) |
Oct 16, 2009 | 3.968 | 3.968 | 3.913 | 3.913 | 50,060 | -0.08(-2.00%) |
Oct 15, 2009 | 4.067 | 4.087 | 3.958 | 3.993 | 65,300 | -0.11(-2.79%) |
Oct 14, 2009 | 4.082 | 4.117 | 4.072 | 4.107 | 33,826 | +0.04(+0.98%) |
Oct 13, 2009 | 4.137 | 4.137 | 4.067 | 4.067 | 27,073 | -0.00(-0.12%) |
Oct 12, 2009 | 4.102 | 4.112 | 4.062 | 4.072 | 19,983 | -0.02(-0.49%) |
Oct 09, 2009 | 4.047 | 4.112 | 4.032 | 4.092 | 23,396 | +0.01(+0.37%) |
Oct 08, 2009 | 4.087 | 4.112 | 4.039 | 4.077 | 29,088 | +0.01(+0.37%) |
Oct 07, 2009 | 3.993 | 4.087 | 3.993 | 4.062 | 18,812 | +0.05(+1.24%) |
Oct 06, 2009 | 4.182 | 4.182 | 3.953 | 4.013 | 26,604 | +0.04(+1.00%) |
Oct 05, 2009 | 3.948 | 4.023 | 3.928 | 3.973 | 101,078 | +0.04(+1.14%) |
Oct 02, 2009 | 3.878 | 3.953 | 3.878 | 3.928 | 16,336 | +0.02(+0.64%) |
Oct 01, 2009 | 4.037 | 4.052 | 3.888 | 3.903 | 66,481 | -0.16(-3.93%) |
Sep 30, 2009 | 4.057 | 4.097 | 4.008 | 4.062 | 41,596 | +0.02(+0.49%) |
Sep 29, 2009 | 4.112 | 4.132 | 4.013 | 4.042 | 32,299 | +0.07(+1.76%) |
Sep 28, 2009 | 3.968 | 4.137 | 3.968 | 3.973 | 51,244 | +0.00(+0.00%) |
Sep 25, 2009 | 3.938 | 3.973 | 3.888 | 3.973 | 40,304 | +0.04(+1.14%) |
Sep 24, 2009 | 3.978 | 3.998 | 3.918 | 3.928 | 31,627 | -0.03(-0.88%) |
Sep 23, 2009 | 4.008 | 4.027 | 3.963 | 3.963 | 31,836 | -0.04(-1.00%) |
Sep 22, 2009 | 4.013 | 4.018 | 3.988 | 4.003 | 63,659 | +0.01(+0.37%) |
Sep 21, 2009 | 3.988 | 4.013 | 3.963 | 3.988 | 27,131 | +0.00(+0.00%) |
Sep 18, 2009 | 3.853 | 3.988 | 3.853 | 3.988 | 164,298 | +0.05(+1.40%) |
Sep 17, 2009 | 3.988 | 3.988 | 3.898 | 3.933 | 42,686 | -0.05(-1.25%) |
Sep 16, 2009 | 3.948 | 3.983 | 3.903 | 3.983 | 67,811 | +0.07(+1.78%) |
Sep 15, 2009 | 4.008 | 4.008 | 3.888 | 3.913 | 61,347 | -0.08(-2.12%) |
Sep 14, 2009 | 4.008 | 4.032 | 3.958 | 3.998 | 51,896 | -0.00(-0.12%) |
Sep 11, 2009 | 4.027 | 4.052 | 3.993 | 4.003 | 8,626 | -0.04(-0.99%) |
Sep 10, 2009 | 4.067 | 4.112 | 4.021 | 4.042 | 52,452 | -0.03(-0.73%) |
Sep 09, 2009 | 4.072 | 4.077 | 4.037 | 4.072 | 37,259 | -0.01(-0.37%) |
Sep 08, 2009 | 4.037 | 4.087 | 4.037 | 4.087 | 29,972 | +0.05(+1.23%) |
Sep 04, 2009 | 3.853 | 4.037 | 3.828 | 4.037 | 23,811 | +0.13(+3.45%) |
Sep 03, 2009 | 3.928 | 3.928 | 3.689 | 3.903 | 26,927 | -0.02(-0.51%) |
Sep 02, 2009 | 3.888 | 4.013 | 3.888 | 3.923 | 27,972 | -0.06(-1.63%) |