Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.117 | 4.160 | 4.109 | 4.126 | 9,642 | +0.01(+0.21%) |
Nov 27, 2009 | 4.041 | 4.160 | 4.041 | 4.117 | 3,655 | +0.08(+1.89%) |
Nov 25, 2009 | 3.964 | 4.126 | 3.964 | 4.041 | 13,540 | +0.03(+0.85%) |
Nov 24, 2009 | 4.066 | 4.066 | 3.871 | 4.007 | 29,396 | -0.14(-3.48%) |
Nov 23, 2009 | 4.160 | 4.160 | 4.134 | 4.151 | 6,582 | +0.00(+0.00%) |
Nov 20, 2009 | 4.117 | 4.151 | 3.998 | 4.151 | 222,228 | +0.11(+2.74%) |
Nov 19, 2009 | 3.964 | 4.109 | 3.913 | 4.041 | 161,237 | +0.04(+1.06%) |
Nov 18, 2009 | 4.083 | 4.083 | 3.964 | 3.998 | 22,881 | -0.14(-3.29%) |
Nov 17, 2009 | 4.100 | 4.168 | 4.092 | 4.134 | 30,276 | +0.03(+0.83%) |
Nov 16, 2009 | 4.253 | 4.253 | 3.981 | 4.100 | 28,083 | -0.15(-3.60%) |
Nov 13, 2009 | 4.035 | 4.253 | 4.024 | 4.253 | 49,052 | +0.18(+4.38%) |
Nov 12, 2009 | 3.837 | 4.083 | 3.828 | 4.075 | 44,429 | +0.25(+6.44%) |
Nov 11, 2009 | 3.862 | 3.930 | 3.828 | 3.828 | 15,087 | +0.01(+0.22%) |
Nov 10, 2009 | 3.743 | 3.828 | 3.743 | 3.820 | 10,831 | +0.08(+2.05%) |
Nov 09, 2009 | 3.752 | 3.752 | 3.615 | 3.743 | 457,762 | -0.01(-0.23%) |
Nov 06, 2009 | 3.616 | 3.786 | 3.616 | 3.752 | 83,642 | +0.03(+0.92%) |
Nov 05, 2009 | 3.794 | 3.828 | 3.718 | 3.718 | 95,450 | -0.07(-1.80%) |
Nov 04, 2009 | 3.862 | 3.947 | 3.786 | 3.786 | 23,150 | +0.03(+0.68%) |
Nov 03, 2009 | 3.718 | 3.760 | 3.711 | 3.760 | 29,736 | -0.03(-0.67%) |
Nov 02, 2009 | 3.726 | 3.803 | 3.650 | 3.786 | 38,065 | +0.15(+4.22%) |
Oct 30, 2009 | 3.947 | 3.964 | 3.615 | 3.632 | 25,283 | -0.26(-6.56%) |
Oct 29, 2009 | 3.871 | 4.202 | 3.871 | 3.888 | 121,529 | +0.37(+10.39%) |
Oct 28, 2009 | 3.599 | 3.619 | 3.513 | 3.522 | 75,480 | +0.02(+0.49%) |
Oct 27, 2009 | 3.524 | 3.524 | 3.505 | 3.505 | 646 | -0.10(-2.83%) |
Oct 26, 2009 | 3.632 | 3.824 | 3.573 | 3.607 | 9,057 | -0.01(-0.24%) |
Oct 23, 2009 | 3.590 | 3.615 | 3.492 | 3.615 | 2,465 | +0.04(+1.19%) |
Oct 22, 2009 | 3.615 | 3.684 | 3.573 | 3.573 | 3,180 | -0.05(-1.29%) |
Oct 21, 2009 | 3.326 | 3.624 | 3.326 | 3.620 | 2,151 | +0.05(+1.31%) |
Oct 20, 2009 | 3.615 | 3.615 | 3.573 | 3.573 | 1,410 | +0.00(+0.00%) |
Oct 19, 2009 | 3.530 | 3.735 | 3.488 | 3.573 | 49,441 | +0.04(+1.20%) |
Oct 16, 2009 | 3.496 | 3.628 | 3.488 | 3.530 | 20,775 | -0.04(-1.19%) |
Oct 15, 2009 | 3.454 | 3.573 | 3.454 | 3.573 | 4,623 | +0.09(+2.44%) |
Oct 14, 2009 | 3.454 | 3.547 | 3.433 | 3.488 | 6,817 | +0.03(+0.74%) |
Oct 13, 2009 | 3.462 | 3.462 | 3.428 | 3.462 | 352 | +0.00(+0.00%) |
Oct 12, 2009 | 3.462 | 3.462 | 3.437 | 3.462 | 2,132 | +0.00(+0.00%) |
Oct 09, 2009 | 3.462 | 3.462 | 3.420 | 3.462 | 2,233 | +0.00(+0.00%) |
Oct 08, 2009 | 3.462 | 3.462 | 3.437 | 3.462 | 9,151 | +0.03(+0.74%) |
Oct 07, 2009 | 3.369 | 3.462 | 3.360 | 3.437 | 3,935 | +0.02(+0.50%) |
Oct 06, 2009 | 3.224 | 3.461 | 3.224 | 3.420 | 19,753 | -0.04(-1.23%) |
Oct 05, 2009 | 3.462 | 3.462 | 3.394 | 3.462 | 2,107 | +0.02(+0.49%) |
Oct 02, 2009 | 3.403 | 3.445 | 3.403 | 3.445 | 157,251 | +0.04(+1.25%) |
Oct 01, 2009 | 3.403 | 3.479 | 3.403 | 3.403 | 1,987 | -0.08(-2.20%) |
Sep 30, 2009 | 3.403 | 3.479 | 3.403 | 3.479 | 352 | +0.12(+3.54%) |
Sep 29, 2009 | 3.462 | 3.530 | 3.335 | 3.360 | 14,749 | +0.05(+1.54%) |
Sep 28, 2009 | 3.403 | 3.403 | 3.241 | 3.309 | 7,875 | -0.09(-2.75%) |
Sep 25, 2009 | 3.386 | 3.403 | 3.386 | 3.403 | 2,115 | +0.09(+2.56%) |
Sep 24, 2009 | 3.377 | 3.377 | 3.318 | 3.318 | 1,057 | -0.06(-1.76%) |
Sep 23, 2009 | 3.394 | 3.394 | 3.360 | 3.377 | 4,401 | -0.02(-0.50%) |
Sep 22, 2009 | 3.402 | 3.402 | 3.394 | 3.394 | 1,822 | +0.01(+0.25%) |
Sep 21, 2009 | 3.403 | 3.403 | 3.386 | 3.386 | 5,630 | -0.01(-0.25%) |
Sep 18, 2009 | 3.394 | 3.403 | 3.369 | 3.394 | 9,391 | +0.10(+3.10%) |
Sep 17, 2009 | 3.190 | 3.292 | 3.190 | 3.292 | 19,967 | +0.12(+3.75%) |
Sep 16, 2009 | 3.173 | 3.173 | 3.173 | 3.173 | 235 | +0.03(+0.81%) |
Sep 15, 2009 | 3.075 | 3.190 | 3.020 | 3.148 | 7,694 | +0.01(+0.27%) |
Sep 14, 2009 | 3.122 | 3.165 | 3.122 | 3.139 | 2,832 | +0.01(+0.27%) |
Sep 11, 2009 | 2.977 | 3.139 | 2.977 | 3.131 | 7,053 | +0.07(+2.22%) |
Sep 10, 2009 | 2.969 | 3.063 | 2.969 | 3.063 | 6,582 | +0.04(+1.29%) |
Sep 09, 2009 | 3.063 | 3.063 | 3.020 | 3.023 | 724 | +0.00(+0.11%) |
Sep 08, 2009 | 3.020 | 3.020 | 2.994 | 3.020 | 9,882 | +0.03(+1.14%) |
Sep 04, 2009 | 2.986 | 2.986 | 2.986 | 2.986 | 117 | -0.07(-2.23%) |
Sep 03, 2009 | 2.892 | 3.054 | 2.892 | 3.054 | 1,710 | +0.16(+5.59%) |