Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.846 | 2.961 | 2.827 | 2.920 | 83,442 | +0.09(+3.01%) |
Nov 27, 2009 | 2.927 | 2.990 | 2.835 | 2.835 | 35,057 | -0.11(-3.89%) |
Nov 25, 2009 | 3.116 | 3.116 | 2.909 | 2.949 | 43,664 | -0.00(-0.13%) |
Nov 24, 2009 | 2.916 | 2.964 | 2.886 | 2.953 | 65,509 | +0.01(+0.25%) |
Nov 23, 2009 | 3.001 | 3.064 | 2.938 | 2.946 | 60,008 | -0.03(-1.12%) |
Nov 20, 2009 | 2.916 | 3.018 | 2.916 | 2.979 | 71,039 | +0.05(+1.77%) |
Nov 19, 2009 | 3.046 | 3.131 | 2.898 | 2.927 | 82,554 | -0.14(-4.59%) |
Nov 18, 2009 | 3.157 | 3.190 | 3.027 | 3.068 | 35,970 | -0.08(-2.59%) |
Nov 17, 2009 | 3.205 | 3.238 | 3.120 | 3.150 | 27,236 | -0.07(-2.30%) |
Nov 16, 2009 | 3.057 | 3.272 | 3.005 | 3.224 | 123,677 | +0.19(+6.23%) |
Nov 13, 2009 | 3.001 | 3.068 | 2.983 | 3.035 | 71,168 | +0.06(+1.99%) |
Nov 12, 2009 | 3.098 | 3.101 | 2.964 | 2.975 | 152,784 | -0.13(-4.18%) |
Nov 11, 2009 | 3.127 | 3.205 | 3.016 | 3.105 | 71,227 | +0.01(+0.24%) |
Nov 10, 2009 | 3.161 | 3.175 | 3.005 | 3.098 | 35,835 | -0.08(-2.56%) |
Nov 09, 2009 | 3.294 | 3.294 | 3.072 | 3.179 | 47,227 | -0.10(-3.05%) |
Nov 06, 2009 | 3.253 | 3.313 | 3.131 | 3.279 | 44,879 | -0.01(-0.23%) |
Nov 05, 2009 | 3.172 | 3.294 | 3.087 | 3.287 | 73,767 | +0.36(+12.14%) |
Nov 04, 2009 | 3.038 | 3.038 | 2.853 | 2.931 | 58,977 | -0.11(-3.77%) |
Nov 03, 2009 | 2.998 | 3.101 | 2.968 | 3.046 | 64,891 | +0.05(+1.61%) |
Nov 02, 2009 | 3.079 | 3.098 | 2.923 | 2.998 | 96,510 | -0.07(-2.41%) |
Oct 30, 2009 | 3.105 | 3.175 | 3.072 | 3.072 | 84,843 | -0.04(-1.19%) |
Oct 29, 2009 | 3.122 | 3.175 | 3.083 | 3.109 | 85,224 | +0.01(+0.48%) |
Oct 28, 2009 | 3.112 | 3.203 | 3.068 | 3.094 | 53,215 | -0.01(-0.36%) |
Oct 27, 2009 | 3.083 | 3.210 | 3.083 | 3.105 | 20,268 | +0.01(+0.24%) |
Oct 26, 2009 | 3.112 | 3.248 | 3.061 | 3.098 | 48,584 | -0.01(-0.48%) |
Oct 23, 2009 | 3.327 | 3.394 | 3.087 | 3.112 | 77,572 | -0.07(-2.21%) |
Oct 22, 2009 | 3.150 | 3.220 | 3.079 | 3.183 | 36,375 | +0.07(+2.14%) |
Oct 21, 2009 | 3.287 | 3.298 | 3.098 | 3.116 | 74,744 | -0.19(-5.61%) |
Oct 20, 2009 | 3.335 | 3.442 | 3.275 | 3.301 | 38,380 | -0.22(-6.31%) |
Oct 19, 2009 | 3.346 | 3.598 | 3.320 | 3.524 | 43,011 | +0.17(+5.20%) |
Oct 16, 2009 | 3.327 | 3.390 | 3.320 | 3.350 | 56,378 | +0.01(+0.44%) |
Oct 15, 2009 | 3.490 | 3.490 | 3.320 | 3.335 | 34,456 | -0.18(-5.16%) |
Oct 14, 2009 | 3.498 | 3.572 | 3.361 | 3.516 | 36,294 | +0.04(+1.28%) |
Oct 13, 2009 | 3.464 | 3.513 | 3.357 | 3.472 | 10,374 | +0.00(+0.00%) |
Oct 12, 2009 | 3.557 | 3.572 | 3.465 | 3.472 | 8,137 | -0.06(-1.68%) |
Oct 09, 2009 | 3.418 | 3.531 | 3.413 | 3.531 | 17,728 | +0.01(+0.32%) |
Oct 08, 2009 | 3.561 | 3.561 | 3.520 | 3.520 | 71,233 | -0.02(-0.63%) |
Oct 07, 2009 | 3.518 | 3.568 | 3.498 | 3.542 | 29,317 | -0.00(-0.10%) |
Oct 06, 2009 | 3.498 | 3.546 | 3.324 | 3.546 | 36,758 | +0.11(+3.24%) |
Oct 05, 2009 | 3.366 | 3.472 | 3.364 | 3.435 | 59,431 | +0.19(+5.70%) |
Oct 02, 2009 | 3.257 | 3.368 | 3.142 | 3.250 | 28,462 | -0.03(-0.90%) |
Oct 01, 2009 | 3.350 | 3.372 | 3.198 | 3.279 | 69,843 | -0.20(-5.85%) |
Sep 30, 2009 | 3.527 | 3.527 | 3.335 | 3.483 | 67,705 | -0.03(-0.95%) |
Sep 29, 2009 | 3.539 | 3.642 | 3.435 | 3.516 | 71,916 | -0.01(-0.32%) |
Sep 28, 2009 | 3.520 | 3.568 | 3.498 | 3.527 | 44,711 | +0.03(+0.95%) |
Sep 25, 2009 | 3.420 | 3.502 | 3.390 | 3.494 | 45,982 | +0.06(+1.73%) |
Sep 24, 2009 | 3.472 | 3.472 | 3.383 | 3.435 | 36,731 | -0.01(-0.32%) |
Sep 23, 2009 | 3.453 | 3.490 | 3.335 | 3.446 | 46,644 | +0.00(+0.11%) |
Sep 22, 2009 | 3.535 | 3.546 | 3.442 | 3.442 | 36,701 | -0.07(-2.00%) |
Sep 21, 2009 | 3.483 | 3.539 | 3.435 | 3.513 | 55,245 | +0.01(+0.21%) |
Sep 18, 2009 | 3.527 | 3.535 | 3.435 | 3.505 | 88,797 | -0.03(-0.84%) |
Sep 17, 2009 | 3.502 | 3.535 | 3.493 | 3.535 | 18,727 | +0.04(+1.17%) |
Sep 16, 2009 | 3.502 | 3.622 | 3.442 | 3.494 | 33,527 | -0.01(-0.42%) |
Sep 15, 2009 | 3.609 | 3.609 | 3.505 | 3.509 | 27,196 | -0.12(-3.37%) |
Sep 14, 2009 | 3.461 | 3.642 | 3.301 | 3.631 | 57,936 | +0.13(+3.70%) |
Sep 11, 2009 | 3.472 | 3.516 | 3.413 | 3.502 | 39,694 | +0.02(+0.53%) |
Sep 10, 2009 | 3.413 | 3.483 | 3.309 | 3.483 | 35,263 | +0.08(+2.29%) |
Sep 09, 2009 | 3.283 | 3.464 | 3.283 | 3.405 | 75,049 | +0.11(+3.37%) |
Sep 08, 2009 | 3.335 | 3.350 | 3.179 | 3.294 | 33,862 | -0.04(-1.22%) |
Sep 04, 2009 | 3.101 | 3.372 | 3.101 | 3.335 | 48,673 | +0.24(+7.91%) |
Sep 03, 2009 | 2.994 | 3.146 | 2.994 | 3.090 | 28,243 | +0.06(+1.96%) |
Sep 02, 2009 | 3.105 | 3.109 | 3.001 | 3.031 | 23,671 | -0.08(-2.50%) |