Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.318 | 3.384 | 3.290 | 3.370 | 2,474,158 | +0.07(+2.11%) |
Nov 27, 2009 | 3.343 | 3.360 | 3.301 | 3.301 | 821,339 | -0.08(-2.37%) |
Nov 25, 2009 | 3.395 | 3.426 | 3.374 | 3.381 | 1,220,932 | +0.04(+1.13%) |
Nov 24, 2009 | 3.402 | 3.416 | 3.339 | 3.343 | 1,281,843 | -0.04(-1.12%) |
Nov 23, 2009 | 3.343 | 3.440 | 3.340 | 3.381 | 1,681,565 | +0.07(+2.21%) |
Nov 20, 2009 | 3.294 | 3.343 | 3.269 | 3.308 | 1,150,535 | +0.01(+0.32%) |
Nov 19, 2009 | 3.308 | 3.388 | 3.262 | 3.297 | 1,771,885 | -0.03(-1.04%) |
Nov 18, 2009 | 3.290 | 3.353 | 3.273 | 3.332 | 2,298,403 | +0.03(+1.06%) |
Nov 17, 2009 | 3.252 | 3.367 | 3.231 | 3.297 | 2,498,970 | +0.01(+0.21%) |
Nov 16, 2009 | 3.203 | 3.294 | 3.165 | 3.290 | 2,016,314 | +0.11(+3.39%) |
Nov 13, 2009 | 3.175 | 3.193 | 3.116 | 3.182 | 1,702,345 | +0.01(+0.22%) |
Nov 12, 2009 | 3.134 | 3.196 | 3.134 | 3.175 | 1,744,782 | +0.02(+0.77%) |
Nov 11, 2009 | 3.088 | 3.168 | 3.078 | 3.151 | 1,572,031 | +0.09(+2.96%) |
Nov 10, 2009 | 3.043 | 3.088 | 2.984 | 3.061 | 1,832,279 | -0.01(-0.45%) |
Nov 09, 2009 | 2.994 | 3.085 | 2.980 | 3.074 | 1,346,415 | +0.11(+3.64%) |
Nov 06, 2009 | 2.918 | 2.973 | 2.841 | 2.967 | 1,866,855 | -0.01(-0.23%) |
Nov 05, 2009 | 2.876 | 3.019 | 2.876 | 2.973 | 1,662,176 | +0.15(+5.17%) |
Nov 04, 2009 | 2.879 | 2.932 | 2.824 | 2.827 | 2,097,690 | -0.05(-1.70%) |
Nov 03, 2009 | 2.820 | 2.890 | 2.770 | 2.876 | 1,358,325 | +0.04(+1.47%) |
Nov 02, 2009 | 2.803 | 2.890 | 2.754 | 2.834 | 1,467,190 | +0.05(+1.75%) |
Oct 30, 2009 | 2.841 | 2.859 | 2.733 | 2.785 | 2,578,201 | -0.06(-1.96%) |
Oct 29, 2009 | 2.789 | 2.866 | 2.761 | 2.841 | 3,140,774 | +0.08(+2.90%) |
Oct 28, 2009 | 2.956 | 2.977 | 2.761 | 2.761 | 2,783,920 | -0.21(-7.03%) |
Oct 27, 2009 | 3.005 | 3.081 | 2.963 | 2.970 | 1,056,956 | -0.03(-0.93%) |
Oct 26, 2009 | 2.967 | 3.095 | 2.967 | 2.998 | 1,453,470 | +0.03(+1.06%) |
Oct 23, 2009 | 2.973 | 2.998 | 2.951 | 2.967 | 1,067,938 | -0.01(-0.47%) |
Oct 22, 2009 | 2.890 | 2.994 | 2.792 | 2.980 | 1,131,566 | +0.08(+2.88%) |
Oct 21, 2009 | 2.925 | 2.987 | 2.897 | 2.897 | 1,284,304 | -0.03(-0.95%) |
Oct 20, 2009 | 2.883 | 2.928 | 2.876 | 2.925 | 1,431,939 | +0.00(+0.12%) |
Oct 19, 2009 | 2.890 | 2.939 | 2.852 | 2.921 | 2,302,105 | +0.01(+0.36%) |
Oct 16, 2009 | 2.914 | 2.953 | 2.876 | 2.911 | 1,260,279 | -0.05(-1.53%) |
Oct 15, 2009 | 2.960 | 2.991 | 2.890 | 2.956 | 2,042,938 | -0.01(-0.35%) |
Oct 14, 2009 | 2.928 | 2.967 | 2.876 | 2.967 | 1,481,160 | +0.11(+3.78%) |
Oct 13, 2009 | 2.883 | 2.911 | 2.820 | 2.859 | 1,071,267 | -0.01(-0.48%) |
Oct 12, 2009 | 2.866 | 2.904 | 2.848 | 2.873 | 864,827 | +0.01(+0.37%) |
Oct 09, 2009 | 2.796 | 2.873 | 2.796 | 2.862 | 3,074,568 | +0.04(+1.48%) |
Oct 08, 2009 | 2.789 | 2.838 | 2.754 | 2.820 | 1,727,863 | +0.05(+1.89%) |
Oct 07, 2009 | 2.768 | 2.782 | 2.705 | 2.768 | 1,258,691 | +0.01(+0.25%) |
Oct 06, 2009 | 2.754 | 2.768 | 2.712 | 2.761 | 2,166,243 | +0.02(+0.89%) |
Oct 05, 2009 | 2.695 | 2.740 | 2.684 | 2.737 | 1,244,891 | +0.05(+1.95%) |
Oct 02, 2009 | 2.625 | 2.726 | 2.611 | 2.684 | 1,812,588 | +0.03(+1.18%) |
Oct 01, 2009 | 2.705 | 2.765 | 2.653 | 2.653 | 1,514,369 | -0.07(-2.43%) |
Sep 30, 2009 | 2.751 | 2.792 | 2.698 | 2.719 | 1,775,754 | -0.02(-0.76%) |
Sep 29, 2009 | 2.803 | 2.803 | 2.733 | 2.740 | 3,172,292 | -0.00(-0.13%) |
Sep 28, 2009 | 2.667 | 2.806 | 2.664 | 2.744 | 1,580,509 | +0.08(+3.14%) |
Sep 25, 2009 | 2.639 | 2.709 | 2.625 | 2.660 | 1,071,729 | +0.00(+0.00%) |
Sep 24, 2009 | 2.737 | 2.751 | 2.625 | 2.660 | 2,416,519 | -0.07(-2.43%) |
Sep 23, 2009 | 2.785 | 2.789 | 2.726 | 2.726 | 1,264,059 | -0.05(-1.63%) |
Sep 22, 2009 | 2.768 | 2.803 | 2.737 | 2.772 | 830,294 | +0.02(+0.89%) |
Sep 21, 2009 | 2.723 | 2.768 | 2.705 | 2.747 | 1,443,384 | -0.01(-0.25%) |
Sep 18, 2009 | 2.772 | 2.806 | 2.751 | 2.754 | 2,067,781 | +0.00(+0.00%) |
Sep 17, 2009 | 2.765 | 2.792 | 2.726 | 2.754 | 1,237,125 | +0.02(+0.76%) |
Sep 16, 2009 | 2.737 | 2.761 | 2.712 | 2.733 | 1,130,198 | +0.01(+0.38%) |
Sep 15, 2009 | 2.684 | 2.740 | 2.646 | 2.723 | 2,040,040 | -0.02(-0.76%) |
Sep 14, 2009 | 2.664 | 2.747 | 2.664 | 2.744 | 1,815,831 | +0.05(+1.68%) |
Sep 11, 2009 | 2.678 | 2.712 | 2.671 | 2.698 | 1,406,047 | +0.02(+0.78%) |
Sep 10, 2009 | 2.667 | 2.691 | 2.632 | 2.678 | 2,384,010 | +0.01(+0.52%) |
Sep 09, 2009 | 2.625 | 2.681 | 2.615 | 2.664 | 1,793,647 | +0.04(+1.46%) |
Sep 08, 2009 | 2.615 | 2.657 | 2.580 | 2.625 | 2,180,181 | +0.05(+1.75%) |
Sep 04, 2009 | 2.524 | 2.580 | 2.500 | 2.580 | 1,940,647 | +0.05(+2.07%) |
Sep 03, 2009 | 2.531 | 2.559 | 2.476 | 2.528 | 3,134,410 | +0.03(+1.11%) |
Sep 02, 2009 | 2.531 | 2.556 | 2.483 | 2.500 | 2,171,565 | -0.04(-1.51%) |