Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.172 | 4.191 | 3.981 | 4.028 | 2,214,217 | -0.08(-2.01%) |
Nov 27, 2009 | 4.087 | 4.189 | 4.085 | 4.110 | 677,017 | -0.07(-1.65%) |
Nov 25, 2009 | 4.132 | 4.208 | 4.102 | 4.179 | 1,181,240 | +0.17(+4.34%) |
Nov 24, 2009 | 4.059 | 4.092 | 3.994 | 4.006 | 1,583,058 | -0.09(-2.18%) |
Nov 23, 2009 | 4.029 | 4.152 | 4.023 | 4.095 | 2,424,322 | +0.01(+0.19%) |
Nov 20, 2009 | 4.134 | 4.134 | 4.068 | 4.087 | 746,234 | -0.01(-0.12%) |
Nov 19, 2009 | 4.118 | 4.118 | 3.994 | 4.092 | 2,332,651 | -0.04(-1.05%) |
Nov 18, 2009 | 4.190 | 4.205 | 4.053 | 4.136 | 1,878,515 | -0.02(-0.47%) |
Nov 17, 2009 | 4.231 | 4.231 | 4.095 | 4.155 | 1,457,754 | -0.01(-0.35%) |
Nov 16, 2009 | 4.121 | 4.182 | 4.091 | 4.170 | 1,139,268 | +0.04(+0.87%) |
Nov 13, 2009 | 3.949 | 4.223 | 3.897 | 4.134 | 2,053,072 | +0.18(+4.48%) |
Nov 12, 2009 | 4.131 | 4.167 | 3.918 | 3.957 | 1,683,595 | -0.22(-5.30%) |
Nov 11, 2009 | 4.258 | 4.276 | 4.115 | 4.178 | 2,037,370 | -0.10(-2.35%) |
Nov 10, 2009 | 4.288 | 4.345 | 4.207 | 4.279 | 1,554,709 | -0.01(-0.30%) |
Nov 09, 2009 | 4.234 | 4.326 | 4.158 | 4.292 | 1,814,278 | +0.20(+4.87%) |
Nov 06, 2009 | 4.053 | 4.104 | 4.029 | 4.092 | 555,823 | +0.03(+0.73%) |
Nov 05, 2009 | 4.028 | 4.117 | 4.003 | 4.063 | 1,245,019 | +0.07(+1.75%) |
Nov 04, 2009 | 3.938 | 4.063 | 3.905 | 3.993 | 1,844,588 | +0.09(+2.22%) |
Nov 03, 2009 | 3.773 | 3.975 | 3.772 | 3.906 | 2,095,043 | +0.09(+2.43%) |
Nov 02, 2009 | 3.831 | 3.855 | 3.685 | 3.813 | 1,789,886 | +0.06(+1.59%) |
Oct 30, 2009 | 3.897 | 3.897 | 3.718 | 3.754 | 1,494,652 | -0.11(-2.97%) |
Oct 29, 2009 | 3.747 | 3.889 | 3.718 | 3.869 | 811,528 | +0.18(+4.80%) |
Oct 28, 2009 | 3.866 | 3.886 | 3.665 | 3.691 | 1,146,009 | -0.17(-4.41%) |
Oct 27, 2009 | 3.955 | 4.016 | 3.848 | 3.862 | 2,012,427 | -0.09(-2.35%) |
Oct 26, 2009 | 3.922 | 4.015 | 3.885 | 3.954 | 2,544,024 | +0.06(+1.55%) |
Oct 23, 2009 | 3.933 | 3.940 | 3.888 | 3.894 | 1,136,614 | +0.01(+0.18%) |
Oct 22, 2009 | 3.875 | 3.915 | 3.812 | 3.887 | 498,115 | +0.01(+0.35%) |
Oct 21, 2009 | 3.821 | 3.938 | 3.818 | 3.874 | 1,312,909 | +0.09(+2.45%) |
Oct 20, 2009 | 3.724 | 3.828 | 3.720 | 3.781 | 2,295,283 | -0.11(-2.91%) |
Oct 19, 2009 | 3.782 | 3.913 | 3.756 | 3.894 | 617,783 | +0.10(+2.63%) |
Oct 16, 2009 | 3.758 | 3.805 | 3.747 | 3.794 | 470,518 | -0.02(-0.49%) |
Oct 15, 2009 | 3.758 | 3.829 | 3.758 | 3.813 | 528,202 | +0.00(+0.00%) |
Oct 14, 2009 | 3.656 | 3.822 | 3.645 | 3.813 | 932,569 | +0.21(+5.94%) |
Oct 13, 2009 | 3.542 | 3.608 | 3.513 | 3.599 | 613,273 | +0.01(+0.24%) |
Oct 12, 2009 | 3.643 | 3.650 | 3.556 | 3.591 | 373,974 | +0.04(+1.18%) |
Oct 09, 2009 | 3.519 | 3.555 | 3.504 | 3.549 | 132,514 | +0.01(+0.39%) |
Oct 08, 2009 | 3.462 | 3.552 | 3.443 | 3.536 | 473,618 | +0.09(+2.54%) |
Oct 07, 2009 | 3.513 | 3.513 | 3.403 | 3.448 | 567,015 | -0.07(-2.01%) |
Oct 06, 2009 | 3.490 | 3.541 | 3.454 | 3.519 | 855,050 | +0.04(+1.22%) |
Oct 05, 2009 | 3.374 | 3.489 | 3.363 | 3.476 | 398,389 | +0.10(+2.90%) |
Oct 02, 2009 | 3.284 | 3.381 | 3.284 | 3.378 | 523,341 | +0.05(+1.59%) |
Oct 01, 2009 | 3.403 | 3.431 | 3.320 | 3.325 | 566,310 | -0.10(-2.79%) |
Sep 30, 2009 | 3.392 | 3.466 | 3.358 | 3.421 | 1,053,728 | +0.05(+1.47%) |
Sep 29, 2009 | 3.408 | 3.423 | 3.348 | 3.371 | 298,521 | -0.04(-1.20%) |
Sep 28, 2009 | 3.381 | 3.432 | 3.381 | 3.412 | 423,121 | +0.03(+0.91%) |
Sep 25, 2009 | 3.318 | 3.397 | 3.298 | 3.381 | 464,564 | +0.06(+1.90%) |
Sep 24, 2009 | 3.415 | 3.424 | 3.304 | 3.318 | 609,985 | -0.10(-2.79%) |
Sep 23, 2009 | 3.421 | 3.457 | 3.393 | 3.414 | 666,330 | -0.03(-0.91%) |
Sep 22, 2009 | 3.454 | 3.471 | 3.407 | 3.445 | 668,714 | -0.05(-1.29%) |
Sep 21, 2009 | 3.373 | 3.490 | 3.369 | 3.490 | 429,486 | +0.08(+2.35%) |
Sep 18, 2009 | 3.430 | 3.455 | 3.389 | 3.410 | 609,151 | +0.05(+1.55%) |
Sep 17, 2009 | 3.404 | 3.455 | 3.355 | 3.358 | 1,026,964 | -0.01(-0.15%) |
Sep 16, 2009 | 3.411 | 3.411 | 3.346 | 3.364 | 908,131 | +0.00(+0.08%) |
Sep 15, 2009 | 3.354 | 3.377 | 3.294 | 3.361 | 413,890 | +0.02(+0.74%) |
Sep 14, 2009 | 3.274 | 3.337 | 3.256 | 3.336 | 329,372 | +0.05(+1.50%) |
Sep 11, 2009 | 3.287 | 3.321 | 3.258 | 3.287 | 430,895 | -0.03(-0.85%) |
Sep 10, 2009 | 3.250 | 3.320 | 3.209 | 3.315 | 1,097,308 | +0.08(+2.37%) |
Sep 09, 2009 | 3.247 | 3.275 | 3.220 | 3.238 | 471,516 | +0.00(+0.08%) |
Sep 08, 2009 | 3.214 | 3.236 | 3.180 | 3.236 | 570,538 | +0.07(+2.07%) |
Sep 04, 2009 | 3.108 | 3.193 | 3.078 | 3.170 | 447,994 | +0.07(+2.28%) |
Sep 03, 2009 | 3.045 | 3.128 | 3.030 | 3.100 | 403,944 | +0.03(+1.11%) |
Sep 02, 2009 | 2.949 | 3.131 | 2.929 | 3.066 | 914,731 | +0.08(+2.77%) |