Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.900 | 3.980 | 3.780 | 3.850 | 30,495 | -0.07(-1.74%) |
Nov 27, 2009 | 3.900 | 4.000 | 3.783 | 3.918 | 3,488 | -0.03(-0.81%) |
Nov 25, 2009 | 4.000 | 4.000 | 3.950 | 3.950 | 9,750 | -0.04(-1.00%) |
Nov 24, 2009 | 3.980 | 4.060 | 3.980 | 3.990 | 16,172 | -0.03(-0.74%) |
Nov 23, 2009 | 4.020 | 4.050 | 3.990 | 4.020 | 15,240 | +0.04(+1.01%) |
Nov 20, 2009 | 4.000 | 4.000 | 3.920 | 3.980 | 38,833 | +0.04(+1.02%) |
Nov 19, 2009 | 4.000 | 4.000 | 3.910 | 3.940 | 22,050 | -0.02(-0.51%) |
Nov 18, 2009 | 4.060 | 4.430 | 3.800 | 3.960 | 99,062 | -0.05(-1.25%) |
Nov 17, 2009 | 4.500 | 4.500 | 4.010 | 4.010 | 119,677 | -0.39(-8.86%) |
Nov 16, 2009 | 3.850 | 4.500 | 3.850 | 4.400 | 159,016 | +0.31(+7.58%) |
Nov 13, 2009 | 3.810 | 4.320 | 3.731 | 4.090 | 252,164 | +0.50(+13.93%) |
Nov 12, 2009 | 3.670 | 3.670 | 3.590 | 3.590 | 10,619 | -0.06(-1.64%) |
Nov 11, 2009 | 3.630 | 3.690 | 3.500 | 3.650 | 24,475 | +0.07(+1.96%) |
Nov 10, 2009 | 3.740 | 3.740 | 3.550 | 3.580 | 14,700 | -0.02(-0.56%) |
Nov 09, 2009 | 3.400 | 3.600 | 3.400 | 3.600 | 28,596 | +0.20(+5.88%) |
Nov 06, 2009 | 3.367 | 3.400 | 3.360 | 3.400 | 5,329 | +0.00(+0.00%) |
Nov 05, 2009 | 3.363 | 3.500 | 3.300 | 3.400 | 24,513 | +0.06(+1.80%) |
Nov 04, 2009 | 3.430 | 3.440 | 3.340 | 3.340 | 47,571 | -0.09(-2.62%) |
Nov 03, 2009 | 3.450 | 3.450 | 3.390 | 3.430 | 66,800 | +0.02(+0.59%) |
Nov 02, 2009 | 3.450 | 3.450 | 3.383 | 3.410 | 51,400 | -0.02(-0.58%) |
Oct 30, 2009 | 3.410 | 3.450 | 3.250 | 3.430 | 71,952 | +0.02(+0.59%) |
Oct 29, 2009 | 3.470 | 3.520 | 3.410 | 3.410 | 63,291 | -0.01(-0.29%) |
Oct 28, 2009 | 3.580 | 3.590 | 3.400 | 3.420 | 24,997 | -0.14(-3.93%) |
Oct 27, 2009 | 3.670 | 3.700 | 3.500 | 3.560 | 3,350 | -0.09(-2.47%) |
Oct 26, 2009 | 3.845 | 3.860 | 3.550 | 3.650 | 27,326 | -0.14(-3.69%) |
Oct 23, 2009 | 3.860 | 3.860 | 3.780 | 3.790 | 97,188 | +0.08(+2.16%) |
Oct 22, 2009 | 3.600 | 3.830 | 3.600 | 3.710 | 39,776 | +0.11(+3.06%) |
Oct 21, 2009 | 3.450 | 3.610 | 3.450 | 3.600 | 17,944 | +0.10(+2.86%) |
Oct 20, 2009 | 3.500 | 3.530 | 3.480 | 3.500 | 11,150 | -0.08(-2.23%) |
Oct 19, 2009 | 3.540 | 3.600 | 3.540 | 3.580 | 23,650 | +0.08(+2.29%) |
Oct 16, 2009 | 3.570 | 3.580 | 3.350 | 3.500 | 19,200 | -0.05(-1.41%) |
Oct 15, 2009 | 3.450 | 3.570 | 3.450 | 3.550 | 11,716 | +0.09(+2.60%) |
Oct 14, 2009 | 3.430 | 3.481 | 3.430 | 3.460 | 17,345 | +0.01(+0.29%) |
Oct 13, 2009 | 3.540 | 3.540 | 3.450 | 3.450 | 20,942 | -0.07(-1.99%) |
Oct 12, 2009 | 3.200 | 3.590 | 3.200 | 3.520 | 43,020 | +0.29(+8.98%) |
Oct 09, 2009 | 3.240 | 3.240 | 3.180 | 3.230 | 5,700 | +0.00(+0.00%) |
Oct 08, 2009 | 3.110 | 3.250 | 3.090 | 3.230 | 44,166 | +0.17(+5.56%) |
Oct 07, 2009 | 3.190 | 3.190 | 3.020 | 3.060 | 25,650 | +0.05(+1.66%) |
Oct 06, 2009 | 2.950 | 3.040 | 2.950 | 3.010 | 77,375 | +0.07(+2.38%) |
Oct 05, 2009 | 2.960 | 3.000 | 2.940 | 2.940 | 136,521 | -0.01(-0.34%) |
Oct 02, 2009 | 2.980 | 3.010 | 2.900 | 2.950 | 102,659 | -0.02(-0.67%) |
Oct 01, 2009 | 2.970 | 3.040 | 2.970 | 2.970 | 35,479 | +0.00(+0.00%) |
Sep 30, 2009 | 2.930 | 2.990 | 2.930 | 2.970 | 6,900 | +0.01(+0.34%) |
Sep 29, 2009 | 3.007 | 3.210 | 2.910 | 2.960 | 49,717 | -0.01(-0.34%) |
Sep 28, 2009 | 2.980 | 2.990 | 2.950 | 2.970 | 9,800 | -0.02(-0.67%) |
Sep 25, 2009 | 3.000 | 3.000 | 2.980 | 2.990 | 28,270 | -0.01(-0.33%) |
Sep 24, 2009 | 2.960 | 3.000 | 2.960 | 3.000 | 20,386 | +0.01(+0.33%) |
Sep 23, 2009 | 3.100 | 3.105 | 2.990 | 2.990 | 130,300 | -0.09(-2.92%) |
Sep 22, 2009 | 3.040 | 3.080 | 3.000 | 3.080 | 11,260 | +0.09(+3.01%) |
Sep 21, 2009 | 2.890 | 3.020 | 2.890 | 2.990 | 37,299 | +0.01(+0.34%) |
Sep 18, 2009 | 3.000 | 3.050 | 2.980 | 2.980 | 44,950 | -0.03(-1.00%) |
Sep 17, 2009 | 3.090 | 3.108 | 3.000 | 3.010 | 27,951 | -0.12(-3.83%) |
Sep 16, 2009 | 3.140 | 3.200 | 3.110 | 3.130 | 57,051 | +0.00(+0.00%) |
Sep 15, 2009 | 3.060 | 3.140 | 3.060 | 3.130 | 39,993 | +0.05(+1.62%) |
Sep 14, 2009 | 3.040 | 3.100 | 3.000 | 3.080 | 48,141 | -0.02(-0.65%) |
Sep 11, 2009 | 3.210 | 3.340 | 3.060 | 3.100 | 77,607 | -0.09(-2.82%) |
Sep 10, 2009 | 3.030 | 3.230 | 3.030 | 3.190 | 54,475 | +0.20(+6.69%) |
Sep 09, 2009 | 2.800 | 3.080 | 2.800 | 2.990 | 84,608 | +0.19(+6.79%) |
Sep 08, 2009 | 2.680 | 2.800 | 2.680 | 2.800 | 10,207 | +0.12(+4.48%) |
Sep 04, 2009 | 2.800 | 2.800 | 2.680 | 2.680 | 6,225 | -0.09(-3.25%) |
Sep 03, 2009 | 2.640 | 2.800 | 2.640 | 2.770 | 210,000 | +0.17(+6.54%) |
Sep 02, 2009 | 2.565 | 2.640 | 2.560 | 2.600 | 10,900 | +0.00(+0.02%) |