Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.761 | 3.783 | 3.619 | 3.774 | 1,489,818 | -0.00(-0.12%) |
Nov 27, 2009 | 3.752 | 3.839 | 3.708 | 3.778 | 503,062 | -0.06(-1.49%) |
Nov 25, 2009 | 3.796 | 3.858 | 3.734 | 3.836 | 908,856 | +0.19(+5.20%) |
Nov 24, 2009 | 3.672 | 3.787 | 3.637 | 3.646 | 892,087 | +0.00(+0.12%) |
Nov 23, 2009 | 3.633 | 3.659 | 3.628 | 3.642 | 407,699 | +0.02(+0.49%) |
Nov 20, 2009 | 3.575 | 3.628 | 3.571 | 3.624 | 260,715 | +0.04(+0.98%) |
Nov 19, 2009 | 3.593 | 3.615 | 3.527 | 3.589 | 390,238 | -0.03(-0.73%) |
Nov 18, 2009 | 3.624 | 3.628 | 3.589 | 3.615 | 346,279 | +0.00(+0.12%) |
Nov 17, 2009 | 3.593 | 3.619 | 3.540 | 3.611 | 356,804 | +0.04(+0.99%) |
Nov 16, 2009 | 3.536 | 3.584 | 3.536 | 3.575 | 611,597 | +0.05(+1.50%) |
Nov 13, 2009 | 3.518 | 3.525 | 3.478 | 3.522 | 381,664 | +0.03(+0.76%) |
Nov 12, 2009 | 3.584 | 3.584 | 3.461 | 3.496 | 775,663 | -0.07(-1.86%) |
Nov 11, 2009 | 3.615 | 3.633 | 3.553 | 3.562 | 532,023 | -0.04(-1.22%) |
Nov 10, 2009 | 3.549 | 3.624 | 3.545 | 3.606 | 615,904 | +0.07(+1.87%) |
Nov 09, 2009 | 3.531 | 3.575 | 3.522 | 3.540 | 642,123 | +0.02(+0.50%) |
Nov 06, 2009 | 3.527 | 3.567 | 3.470 | 3.522 | 665,654 | -0.03(-0.75%) |
Nov 05, 2009 | 3.549 | 3.567 | 3.531 | 3.549 | 478,045 | +0.02(+0.50%) |
Nov 04, 2009 | 3.509 | 3.575 | 3.509 | 3.531 | 1,035,776 | +0.06(+1.65%) |
Nov 03, 2009 | 3.390 | 3.487 | 3.373 | 3.474 | 1,185,870 | +0.09(+2.74%) |
Nov 02, 2009 | 3.465 | 3.514 | 3.333 | 3.381 | 1,001,860 | -0.06(-1.79%) |
Oct 30, 2009 | 3.395 | 3.469 | 3.381 | 3.443 | 929,647 | +0.04(+1.03%) |
Oct 29, 2009 | 3.390 | 3.426 | 3.373 | 3.408 | 911,898 | +0.06(+1.84%) |
Oct 28, 2009 | 3.531 | 3.531 | 3.342 | 3.346 | 779,143 | -0.12(-3.44%) |
Oct 27, 2009 | 3.452 | 3.500 | 3.452 | 3.465 | 408,083 | +0.01(+0.26%) |
Oct 26, 2009 | 3.465 | 3.496 | 3.426 | 3.456 | 635,005 | +0.02(+0.51%) |
Oct 23, 2009 | 3.474 | 3.492 | 3.426 | 3.439 | 884,577 | -0.11(-3.11%) |
Oct 22, 2009 | 3.439 | 3.558 | 3.434 | 3.549 | 614,160 | +0.04(+1.00%) |
Oct 21, 2009 | 3.522 | 3.597 | 3.496 | 3.514 | 711,802 | -0.00(-0.13%) |
Oct 20, 2009 | 3.540 | 3.545 | 3.500 | 3.518 | 705,565 | -0.02(-0.62%) |
Oct 19, 2009 | 3.505 | 3.558 | 3.496 | 3.540 | 527,081 | +0.05(+1.39%) |
Oct 16, 2009 | 3.492 | 3.509 | 3.461 | 3.492 | 419,061 | -0.01(-0.38%) |
Oct 15, 2009 | 3.470 | 3.518 | 3.470 | 3.505 | 440,655 | +0.03(+0.76%) |
Oct 14, 2009 | 3.536 | 3.558 | 3.461 | 3.478 | 617,703 | -0.02(-0.63%) |
Oct 13, 2009 | 3.426 | 3.505 | 3.426 | 3.500 | 491,054 | +0.04(+1.28%) |
Oct 12, 2009 | 3.492 | 3.558 | 3.439 | 3.456 | 806,986 | -0.08(-2.24%) |
Oct 09, 2009 | 3.545 | 3.545 | 3.483 | 3.536 | 414,738 | -0.00(-0.12%) |
Oct 08, 2009 | 3.575 | 3.580 | 3.478 | 3.540 | 519,793 | +0.02(+0.63%) |
Oct 07, 2009 | 3.500 | 3.518 | 3.439 | 3.518 | 455,142 | +0.04(+1.14%) |
Oct 06, 2009 | 3.496 | 3.527 | 3.434 | 3.478 | 626,111 | +0.01(+0.25%) |
Oct 05, 2009 | 3.483 | 3.527 | 3.426 | 3.470 | 692,889 | +0.01(+0.38%) |
Oct 02, 2009 | 3.377 | 3.549 | 3.342 | 3.456 | 799,932 | +0.00(+0.13%) |
Oct 01, 2009 | 3.589 | 3.611 | 3.441 | 3.452 | 1,113,816 | -0.16(-4.40%) |
Sep 30, 2009 | 3.624 | 3.708 | 3.549 | 3.611 | 2,859,999 | -0.03(-0.85%) |
Sep 29, 2009 | 3.642 | 3.708 | 3.602 | 3.642 | 1,095,116 | -0.04(-1.08%) |
Sep 28, 2009 | 3.659 | 3.694 | 3.584 | 3.681 | 801,930 | -0.01(-0.36%) |
Sep 25, 2009 | 3.562 | 3.699 | 3.562 | 3.694 | 1,045,525 | +0.13(+3.71%) |
Sep 24, 2009 | 3.747 | 3.769 | 3.522 | 3.562 | 2,186,667 | -0.19(-4.94%) |
Sep 23, 2009 | 3.747 | 3.827 | 3.703 | 3.747 | 1,243,005 | -0.01(-0.23%) |
Sep 22, 2009 | 3.716 | 3.769 | 3.703 | 3.756 | 1,465,289 | +0.07(+1.91%) |
Sep 21, 2009 | 3.672 | 3.703 | 3.593 | 3.686 | 1,271,928 | +0.04(+1.09%) |
Sep 18, 2009 | 3.567 | 3.655 | 3.549 | 3.646 | 1,902,300 | +0.11(+3.12%) |
Sep 17, 2009 | 3.536 | 3.575 | 3.527 | 3.536 | 1,688,435 | -0.03(-0.86%) |
Sep 16, 2009 | 3.553 | 3.615 | 3.505 | 3.567 | 5,010,744 | +0.04(+1.12%) |
Sep 15, 2009 | 3.681 | 3.699 | 3.527 | 3.527 | 14,240,792 | -0.22(-5.77%) |
Sep 14, 2009 | 4.025 | 4.104 | 3.725 | 3.743 | 2,059,827 | -0.37(-8.91%) |
Sep 11, 2009 | 4.241 | 4.250 | 4.043 | 4.109 | 596,039 | -0.12(-2.82%) |
Sep 10, 2009 | 4.171 | 4.241 | 4.135 | 4.228 | 284,092 | -0.06(-1.34%) |
Sep 09, 2009 | 4.175 | 4.298 | 4.175 | 4.285 | 313,684 | +0.12(+2.97%) |
Sep 08, 2009 | 4.171 | 4.246 | 4.140 | 4.162 | 426,449 | +0.05(+1.29%) |
Sep 04, 2009 | 4.100 | 4.144 | 4.065 | 4.109 | 187,851 | +0.01(+0.22%) |
Sep 03, 2009 | 4.135 | 4.184 | 4.025 | 4.100 | 326,309 | -0.02(-0.53%) |
Sep 02, 2009 | 4.113 | 4.201 | 4.078 | 4.122 | 1,024,763 | +0.02(+0.43%) |