Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.539 | 3.700 | 3.485 | 3.575 | 2,444,014 | +0.02(+0.50%) |
Nov 27, 2009 | 3.593 | 3.655 | 3.521 | 3.557 | 2,359,949 | -0.11(-2.93%) |
Nov 25, 2009 | 3.727 | 3.771 | 3.646 | 3.664 | 1,846,842 | -0.04(-1.20%) |
Nov 24, 2009 | 3.843 | 3.932 | 3.691 | 3.709 | 2,364,875 | -0.13(-3.49%) |
Nov 23, 2009 | 3.789 | 4.013 | 3.780 | 3.843 | 3,493,954 | +0.14(+3.86%) |
Nov 20, 2009 | 3.897 | 3.897 | 3.673 | 3.700 | 3,688,614 | -0.23(-5.91%) |
Nov 19, 2009 | 3.959 | 4.031 | 3.816 | 3.932 | 4,316,113 | -0.16(-3.93%) |
Nov 18, 2009 | 3.879 | 4.174 | 3.861 | 4.093 | 9,096,026 | +0.29(+7.76%) |
Nov 17, 2009 | 3.932 | 3.977 | 3.754 | 3.798 | 2,857,705 | -0.13(-3.41%) |
Nov 16, 2009 | 3.986 | 4.057 | 3.852 | 3.932 | 4,267,584 | +0.02(+0.46%) |
Nov 13, 2009 | 3.637 | 3.941 | 3.628 | 3.914 | 5,395,830 | +0.25(+6.83%) |
Nov 12, 2009 | 3.879 | 3.897 | 3.646 | 3.664 | 5,521,407 | -0.07(-1.91%) |
Nov 11, 2009 | 3.995 | 4.022 | 3.709 | 3.736 | 6,355,210 | -0.15(-3.91%) |
Nov 10, 2009 | 4.209 | 4.227 | 3.816 | 3.888 | 6,237,096 | -0.35(-8.23%) |
Nov 09, 2009 | 4.299 | 4.442 | 4.147 | 4.236 | 3,520,259 | +0.06(+1.50%) |
Nov 06, 2009 | 3.754 | 4.308 | 3.718 | 4.174 | 5,117,973 | +0.35(+9.11%) |
Nov 05, 2009 | 3.807 | 3.861 | 3.593 | 3.825 | 3,098,935 | +0.12(+3.13%) |
Nov 04, 2009 | 3.986 | 4.165 | 3.669 | 3.709 | 7,971,006 | -0.10(-2.58%) |
Nov 03, 2009 | 3.450 | 3.834 | 3.378 | 3.807 | 4,570,451 | +0.29(+8.40%) |
Nov 02, 2009 | 3.879 | 3.905 | 3.325 | 3.512 | 7,738,591 | -0.34(-8.82%) |
Oct 30, 2009 | 4.326 | 4.406 | 3.673 | 3.852 | 9,031,299 | -0.37(-8.69%) |
Oct 29, 2009 | 3.995 | 4.254 | 3.780 | 4.218 | 9,649,194 | +0.46(+12.11%) |
Oct 28, 2009 | 4.031 | 4.066 | 3.709 | 3.763 | 7,673,137 | -0.30(-7.47%) |
Oct 27, 2009 | 4.191 | 4.281 | 4.004 | 4.066 | 5,490,271 | -0.03(-0.65%) |
Oct 26, 2009 | 4.567 | 4.665 | 4.048 | 4.093 | 8,217,274 | -0.49(-10.72%) |
Oct 23, 2009 | 4.772 | 4.781 | 4.549 | 4.585 | 5,777,835 | -0.45(-8.88%) |
Oct 22, 2009 | 4.871 | 5.130 | 4.687 | 5.032 | 4,901,302 | +0.29(+6.03%) |
Oct 21, 2009 | 5.014 | 5.192 | 4.728 | 4.746 | 5,243,236 | -0.37(-7.17%) |
Oct 20, 2009 | 5.112 | 5.192 | 4.915 | 5.112 | 8,242,453 | -0.31(-5.77%) |
Oct 19, 2009 | 5.738 | 5.791 | 5.389 | 5.425 | 5,472,715 | -0.31(-5.45%) |
Oct 16, 2009 | 5.630 | 6.050 | 5.201 | 5.738 | 22,970,732 | -0.80(-12.30%) |
Oct 15, 2009 | 6.497 | 6.712 | 6.479 | 6.542 | 5,460,572 | -0.14(-2.14%) |
Oct 14, 2009 | 6.033 | 6.756 | 5.898 | 6.685 | 6,280,717 | +0.81(+13.85%) |
Oct 13, 2009 | 5.997 | 6.024 | 5.782 | 5.872 | 2,221,568 | -0.13(-2.09%) |
Oct 12, 2009 | 6.140 | 6.202 | 5.898 | 5.997 | 1,935,094 | +0.00(+0.00%) |
Oct 09, 2009 | 6.193 | 6.265 | 5.943 | 5.997 | 1,903,955 | -0.22(-3.59%) |
Oct 08, 2009 | 6.497 | 6.524 | 6.131 | 6.220 | 3,717,136 | -0.23(-3.60%) |
Oct 07, 2009 | 6.095 | 6.524 | 6.077 | 6.453 | 5,318,419 | +0.23(+3.74%) |
Oct 06, 2009 | 6.006 | 6.274 | 5.872 | 6.220 | 4,440,743 | +0.21(+3.57%) |
Oct 05, 2009 | 6.158 | 6.158 | 5.836 | 6.006 | 2,702,070 | -0.03(-0.44%) |
Oct 02, 2009 | 5.854 | 6.229 | 5.693 | 6.033 | 4,825,732 | +0.11(+1.81%) |
Oct 01, 2009 | 6.587 | 6.685 | 5.907 | 5.925 | 8,856,229 | -0.70(-10.53%) |
Sep 30, 2009 | 6.890 | 7.051 | 6.587 | 6.622 | 5,575,231 | -0.18(-2.63%) |
Sep 29, 2009 | 7.159 | 7.239 | 6.703 | 6.801 | 3,496,518 | -0.43(-5.93%) |
Sep 28, 2009 | 6.873 | 7.337 | 6.864 | 7.230 | 3,670,814 | +0.39(+5.75%) |
Sep 25, 2009 | 6.810 | 7.025 | 6.622 | 6.837 | 5,095,025 | -0.03(-0.39%) |
Sep 24, 2009 | 7.713 | 7.811 | 6.730 | 6.864 | 9,196,069 | -0.77(-10.07%) |
Sep 23, 2009 | 8.097 | 8.097 | 7.632 | 7.632 | 2,409,480 | -0.29(-3.61%) |
Sep 22, 2009 | 7.579 | 8.052 | 7.516 | 7.918 | 3,836,438 | +0.49(+6.62%) |
Sep 21, 2009 | 7.722 | 7.811 | 7.391 | 7.427 | 2,876,343 | -0.40(-5.14%) |
Sep 18, 2009 | 8.097 | 8.159 | 7.802 | 7.829 | 5,151,071 | -0.21(-2.67%) |
Sep 17, 2009 | 8.008 | 8.651 | 7.865 | 8.043 | 10,528,014 | -0.01(-0.11%) |
Sep 16, 2009 | 7.954 | 8.151 | 7.900 | 8.052 | 10,182,460 | +0.23(+2.97%) |
Sep 15, 2009 | 8.374 | 8.534 | 7.766 | 7.820 | 8,294,749 | -0.28(-3.42%) |
Sep 14, 2009 | 8.580 | 8.580 | 8.079 | 8.097 | 5,309,694 | -0.61(-6.98%) |
Sep 11, 2009 | 8.088 | 8.883 | 8.079 | 8.705 | 4,743,823 | +0.65(+8.10%) |
Sep 10, 2009 | 8.079 | 8.088 | 7.623 | 8.052 | 4,781,086 | -0.04(-0.44%) |
Sep 09, 2009 | 7.355 | 8.186 | 7.248 | 8.088 | 5,037,338 | +0.72(+9.83%) |
Sep 08, 2009 | 7.105 | 7.400 | 7.078 | 7.364 | 2,642,236 | +0.39(+5.64%) |
Sep 04, 2009 | 6.801 | 6.998 | 6.640 | 6.971 | 1,848,579 | +0.17(+2.50%) |
Sep 03, 2009 | 6.640 | 6.855 | 6.587 | 6.801 | 1,838,414 | +0.37(+5.69%) |
Sep 02, 2009 | 6.604 | 6.801 | 6.408 | 6.435 | 2,915,507 | -0.18(-2.70%) |