Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.592 | 3.785 | 3.592 | 3.772 | 32,325,604 | +0.19(+5.21%) |
Nov 27, 2009 | 3.618 | 3.721 | 3.585 | 3.585 | 11,366,930 | -0.20(-5.27%) |
Nov 25, 2009 | 3.830 | 3.862 | 3.759 | 3.785 | 12,658,002 | -0.04(-1.01%) |
Nov 24, 2009 | 3.798 | 3.836 | 3.714 | 3.824 | 13,764,235 | -0.01(-0.17%) |
Nov 23, 2009 | 3.772 | 3.856 | 3.753 | 3.830 | 12,425,385 | +0.14(+3.84%) |
Nov 20, 2009 | 3.714 | 3.798 | 3.663 | 3.688 | 16,971,048 | -0.06(-1.55%) |
Nov 19, 2009 | 3.785 | 3.811 | 3.650 | 3.746 | 24,610,350 | -0.08(-2.02%) |
Nov 18, 2009 | 3.708 | 3.869 | 3.650 | 3.824 | 28,670,484 | +0.12(+3.30%) |
Nov 17, 2009 | 3.605 | 3.727 | 3.573 | 3.701 | 14,933,628 | +0.10(+2.86%) |
Nov 16, 2009 | 3.663 | 3.733 | 3.566 | 3.598 | 20,585,280 | +0.00(+0.00%) |
Nov 13, 2009 | 3.676 | 3.746 | 3.553 | 3.598 | 23,455,882 | -0.08(-2.27%) |
Nov 12, 2009 | 3.695 | 3.772 | 3.650 | 3.682 | 19,697,022 | -0.03(-0.69%) |
Nov 11, 2009 | 3.688 | 3.733 | 3.656 | 3.708 | 17,822,074 | +0.05(+1.23%) |
Nov 10, 2009 | 3.682 | 3.746 | 3.611 | 3.663 | 20,594,894 | -0.10(-2.57%) |
Nov 09, 2009 | 3.759 | 3.785 | 3.688 | 3.759 | 23,508,788 | +0.07(+1.92%) |
Nov 06, 2009 | 3.476 | 3.714 | 3.470 | 3.688 | 34,139,824 | +0.21(+5.92%) |
Nov 05, 2009 | 3.457 | 3.585 | 3.418 | 3.482 | 26,932,898 | +0.06(+1.69%) |
Nov 04, 2009 | 3.669 | 3.676 | 3.418 | 3.424 | 24,346,796 | -0.14(-3.97%) |
Nov 03, 2009 | 3.489 | 3.611 | 3.444 | 3.566 | 29,297,748 | -0.01(-0.18%) |
Nov 02, 2009 | 3.463 | 3.630 | 3.450 | 3.573 | 33,563,916 | +0.10(+2.97%) |
Oct 30, 2009 | 3.611 | 3.624 | 3.405 | 3.470 | 33,420,052 | -0.17(-4.77%) |
Oct 29, 2009 | 3.688 | 3.798 | 3.598 | 3.643 | 50,380,640 | +0.10(+2.91%) |
Oct 28, 2009 | 3.753 | 3.785 | 3.515 | 3.540 | 46,092,648 | -0.21(-5.66%) |
Oct 27, 2009 | 3.933 | 3.946 | 3.727 | 3.753 | 43,746,116 | -0.18(-4.58%) |
Oct 26, 2009 | 4.158 | 4.165 | 3.901 | 3.933 | 41,574,740 | -0.24(-5.71%) |
Oct 23, 2009 | 4.171 | 4.184 | 4.094 | 4.171 | 23,248,366 | -0.10(-2.26%) |
Oct 22, 2009 | 4.055 | 4.390 | 4.004 | 4.268 | 53,300,388 | +0.23(+5.57%) |
Oct 21, 2009 | 4.107 | 4.409 | 4.030 | 4.042 | 67,378,896 | -0.17(-3.98%) |
Oct 20, 2009 | 4.120 | 4.229 | 4.100 | 4.210 | 39,502,488 | +0.12(+2.99%) |
Oct 19, 2009 | 4.165 | 4.197 | 4.023 | 4.087 | 16,000,146 | -0.06(-1.55%) |
Oct 16, 2009 | 4.210 | 4.248 | 4.062 | 4.152 | 33,213,076 | -0.13(-3.01%) |
Oct 15, 2009 | 4.236 | 4.332 | 4.210 | 4.281 | 25,690,120 | -0.02(-0.45%) |
Oct 14, 2009 | 4.236 | 4.339 | 4.145 | 4.300 | 31,485,274 | +0.16(+3.89%) |
Oct 13, 2009 | 4.042 | 4.158 | 4.030 | 4.139 | 27,445,556 | +0.08(+1.90%) |
Oct 12, 2009 | 4.023 | 4.068 | 3.984 | 4.062 | 15,616,153 | +0.08(+1.94%) |
Oct 09, 2009 | 3.978 | 4.004 | 3.927 | 3.984 | 22,691,254 | -0.02(-0.48%) |
Oct 08, 2009 | 4.081 | 4.087 | 3.978 | 4.004 | 22,317,950 | -0.04(-0.96%) |
Oct 07, 2009 | 4.010 | 4.087 | 3.914 | 4.042 | 15,817,933 | +0.03(+0.80%) |
Oct 06, 2009 | 4.068 | 4.171 | 3.914 | 4.010 | 22,555,694 | +0.00(+0.00%) |
Oct 05, 2009 | 4.042 | 4.068 | 3.952 | 4.010 | 20,124,094 | +0.04(+0.97%) |
Oct 02, 2009 | 3.862 | 4.152 | 3.817 | 3.972 | 35,157,172 | +0.02(+0.49%) |
Oct 01, 2009 | 4.152 | 4.184 | 3.933 | 3.952 | 35,004,944 | -0.23(-5.54%) |
Sep 30, 2009 | 4.248 | 4.332 | 4.178 | 4.184 | 39,887,144 | -0.03(-0.76%) |
Sep 29, 2009 | 4.197 | 4.300 | 4.184 | 4.216 | 18,646,784 | +0.07(+1.69%) |
Sep 28, 2009 | 4.094 | 4.178 | 4.023 | 4.146 | 16,523,031 | +0.13(+3.22%) |
Sep 25, 2009 | 4.081 | 4.120 | 3.978 | 4.017 | 23,656,858 | -0.17(-4.00%) |
Sep 24, 2009 | 4.351 | 4.351 | 4.030 | 4.184 | 33,899,944 | -0.13(-2.99%) |
Sep 23, 2009 | 4.416 | 4.461 | 4.306 | 4.313 | 27,429,926 | -0.10(-2.19%) |
Sep 22, 2009 | 4.364 | 4.422 | 4.223 | 4.409 | 25,950,104 | +0.14(+3.32%) |
Sep 21, 2009 | 4.229 | 4.319 | 4.120 | 4.268 | 26,701,632 | +0.00(+0.00%) |
Sep 18, 2009 | 4.229 | 4.326 | 4.184 | 4.268 | 39,865,180 | +0.05(+1.22%) |
Sep 17, 2009 | 4.499 | 4.506 | 4.171 | 4.216 | 48,424,200 | -0.10(-2.24%) |
Sep 16, 2009 | 4.152 | 4.551 | 4.145 | 4.313 | 68,815,504 | +0.15(+3.72%) |
Sep 15, 2009 | 3.869 | 4.203 | 3.849 | 4.158 | 49,077,560 | +0.29(+7.49%) |
Sep 14, 2009 | 3.766 | 3.894 | 3.708 | 3.869 | 28,510,298 | +0.05(+1.35%) |
Sep 11, 2009 | 3.984 | 3.984 | 3.811 | 3.817 | 33,563,892 | -0.16(-4.05%) |
Sep 10, 2009 | 3.972 | 4.010 | 3.875 | 3.978 | 27,679,746 | -0.02(-0.48%) |
Sep 09, 2009 | 3.972 | 4.004 | 3.862 | 3.997 | 25,707,578 | +0.03(+0.65%) |
Sep 08, 2009 | 4.081 | 4.100 | 3.927 | 3.972 | 20,154,270 | -0.03(-0.80%) |
Sep 04, 2009 | 3.849 | 4.068 | 3.772 | 4.004 | 39,563,752 | +0.17(+4.54%) |
Sep 03, 2009 | 3.843 | 3.881 | 3.766 | 3.830 | 22,803,942 | +0.08(+2.23%) |
Sep 02, 2009 | 3.907 | 3.952 | 3.733 | 3.746 | 34,476,852 | -0.21(-5.37%) |