Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.312 | 3.334 | 3.194 | 3.200 | 7,150,816 | -0.10(-3.14%) |
Nov 27, 2009 | 3.330 | 3.406 | 3.285 | 3.304 | 3,119,008 | -0.09(-2.62%) |
Nov 25, 2009 | 3.428 | 3.428 | 3.369 | 3.393 | 1,898,872 | -0.07(-2.06%) |
Nov 24, 2009 | 3.500 | 3.500 | 3.368 | 3.464 | 3,210,112 | -0.03(-0.75%) |
Nov 23, 2009 | 3.481 | 3.559 | 3.464 | 3.490 | 2,822,024 | +0.08(+2.23%) |
Nov 20, 2009 | 3.486 | 3.486 | 3.355 | 3.414 | 3,093,304 | -0.06(-1.80%) |
Nov 19, 2009 | 3.625 | 3.626 | 3.411 | 3.476 | 4,759,280 | -0.17(-4.69%) |
Nov 18, 2009 | 3.650 | 3.652 | 3.584 | 3.647 | 2,892,104 | +0.03(+0.76%) |
Nov 17, 2009 | 3.681 | 3.681 | 3.583 | 3.620 | 4,474,056 | -0.06(-1.66%) |
Nov 16, 2009 | 3.520 | 3.697 | 3.494 | 3.681 | 4,931,344 | +0.20(+5.82%) |
Nov 13, 2009 | 3.413 | 3.499 | 3.375 | 3.479 | 3,419,840 | +0.08(+2.39%) |
Nov 12, 2009 | 3.530 | 3.558 | 3.377 | 3.397 | 4,108,464 | -0.13(-3.75%) |
Nov 11, 2009 | 3.535 | 3.611 | 3.501 | 3.530 | 2,292,656 | +0.02(+0.61%) |
Nov 10, 2009 | 3.540 | 3.581 | 3.487 | 3.509 | 2,406,152 | -0.02(-0.50%) |
Nov 09, 2009 | 3.515 | 3.576 | 3.491 | 3.526 | 3,162,056 | +0.06(+1.62%) |
Nov 06, 2009 | 3.451 | 3.530 | 3.379 | 3.470 | 4,500,784 | -0.01(-0.29%) |
Nov 05, 2009 | 3.373 | 3.480 | 3.340 | 3.480 | 4,443,160 | +0.15(+4.47%) |
Nov 04, 2009 | 3.500 | 3.500 | 3.330 | 3.331 | 3,070,024 | -0.09(-2.52%) |
Nov 03, 2009 | 3.328 | 3.422 | 3.317 | 3.417 | 2,947,600 | +0.06(+1.64%) |
Nov 02, 2009 | 3.405 | 3.425 | 3.299 | 3.362 | 4,202,856 | +0.01(+0.19%) |
Oct 30, 2009 | 3.410 | 3.453 | 3.308 | 3.356 | 4,325,912 | -0.08(-2.43%) |
Oct 29, 2009 | 3.254 | 3.476 | 3.223 | 3.440 | 12,394,872 | +0.25(+7.84%) |
Oct 28, 2009 | 3.554 | 3.599 | 3.158 | 3.190 | 23,586,600 | -0.47(-12.81%) |
Oct 27, 2009 | 3.902 | 3.986 | 3.600 | 3.659 | 15,506,624 | -0.48(-11.54%) |
Oct 26, 2009 | 4.030 | 4.164 | 4.013 | 4.136 | 10,669,256 | +0.20(+5.01%) |
Oct 23, 2009 | 3.947 | 3.965 | 3.914 | 3.939 | 3,754,808 | +0.03(+0.74%) |
Oct 22, 2009 | 3.805 | 3.925 | 3.754 | 3.910 | 4,387,880 | +0.11(+2.86%) |
Oct 21, 2009 | 3.949 | 4.031 | 3.800 | 3.801 | 3,980,552 | -0.15(-3.70%) |
Oct 20, 2009 | 3.929 | 3.966 | 3.925 | 3.947 | 3,928,592 | +0.07(+1.74%) |
Oct 19, 2009 | 3.763 | 3.886 | 3.739 | 3.880 | 3,573,736 | +0.14(+3.64%) |
Oct 16, 2009 | 3.761 | 3.799 | 3.671 | 3.744 | 5,064,864 | -0.04(-1.09%) |
Oct 15, 2009 | 3.721 | 3.796 | 3.696 | 3.785 | 3,552,840 | +0.03(+0.70%) |
Oct 14, 2009 | 3.704 | 3.776 | 3.689 | 3.759 | 2,770,808 | +0.09(+2.52%) |
Oct 13, 2009 | 3.636 | 3.709 | 3.601 | 3.666 | 1,473,776 | +0.01(+0.34%) |
Oct 12, 2009 | 3.729 | 3.740 | 3.643 | 3.654 | 4,565,880 | -0.02(-0.65%) |
Oct 09, 2009 | 3.615 | 3.679 | 3.556 | 3.678 | 1,837,304 | +0.05(+1.38%) |
Oct 08, 2009 | 3.626 | 3.649 | 3.538 | 3.627 | 3,349,984 | +0.06(+1.75%) |
Oct 07, 2009 | 3.635 | 3.671 | 3.550 | 3.565 | 3,502,128 | +0.02(+0.71%) |
Oct 06, 2009 | 3.555 | 3.604 | 3.468 | 3.540 | 6,505,856 | -0.02(-0.53%) |
Oct 05, 2009 | 3.428 | 3.583 | 3.413 | 3.559 | 2,709,024 | +0.15(+4.52%) |
Oct 02, 2009 | 3.356 | 3.511 | 3.351 | 3.405 | 3,270,408 | +0.00(+0.11%) |
Oct 01, 2009 | 3.471 | 3.478 | 3.386 | 3.401 | 4,956,392 | -0.08(-2.23%) |
Sep 30, 2009 | 3.644 | 3.679 | 3.471 | 3.479 | 6,190,656 | -0.07(-1.94%) |
Sep 29, 2009 | 3.586 | 3.650 | 3.485 | 3.547 | 3,459,888 | -0.00(-0.01%) |
Sep 28, 2009 | 3.530 | 3.599 | 3.515 | 3.548 | 1,677,272 | +0.05(+1.44%) |
Sep 25, 2009 | 3.531 | 3.556 | 3.465 | 3.498 | 2,823,200 | -0.02(-0.53%) |
Sep 24, 2009 | 3.586 | 3.646 | 3.485 | 3.516 | 3,037,744 | -0.04(-1.23%) |
Sep 23, 2009 | 3.720 | 3.720 | 3.550 | 3.560 | 5,040,192 | -0.16(-4.27%) |
Sep 22, 2009 | 3.896 | 3.905 | 3.709 | 3.719 | 4,494,568 | -0.12(-3.00%) |
Sep 21, 2009 | 3.686 | 3.859 | 3.570 | 3.834 | 7,531,200 | +0.13(+3.61%) |
Sep 18, 2009 | 3.643 | 3.710 | 3.627 | 3.700 | 5,017,552 | +0.07(+1.96%) |
Sep 17, 2009 | 3.607 | 3.634 | 3.574 | 3.629 | 4,222,776 | +0.10(+2.76%) |
Sep 16, 2009 | 3.562 | 3.625 | 3.520 | 3.531 | 5,450,920 | -0.02(-0.60%) |
Sep 15, 2009 | 3.516 | 3.562 | 3.468 | 3.553 | 4,028,912 | +0.04(+1.00%) |
Sep 14, 2009 | 3.359 | 3.604 | 3.354 | 3.518 | 12,612,920 | +0.22(+6.71%) |
Sep 11, 2009 | 3.211 | 3.309 | 3.119 | 3.296 | 7,333,848 | +0.07(+2.13%) |
Sep 10, 2009 | 3.183 | 3.245 | 3.112 | 3.228 | 4,263,328 | +0.05(+1.61%) |
Sep 09, 2009 | 2.904 | 3.235 | 2.904 | 3.176 | 10,597,648 | +0.27(+9.38%) |
Sep 08, 2009 | 2.870 | 2.905 | 2.846 | 2.904 | 3,510,088 | +0.07(+2.38%) |
Sep 04, 2009 | 2.814 | 2.842 | 2.786 | 2.836 | 4,354,176 | +0.02(+0.75%) |
Sep 03, 2009 | 2.814 | 2.830 | 2.775 | 2.815 | 2,665,856 | +0.02(+0.90%) |
Sep 02, 2009 | 2.890 | 2.904 | 2.790 | 2.790 | 5,119,904 | -0.11(-3.92%) |