Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.538 | 3.538 | 3.465 | 3.506 | 240,102 | -0.00(-0.08%) |
Nov 27, 2009 | 3.502 | 3.511 | 3.465 | 3.509 | 109,603 | -0.04(-1.20%) |
Nov 25, 2009 | 3.556 | 3.561 | 3.520 | 3.552 | 221,537 | +0.02(+0.51%) |
Nov 24, 2009 | 3.523 | 3.552 | 3.493 | 3.534 | 173,365 | +0.00(+0.00%) |
Nov 23, 2009 | 3.579 | 3.579 | 3.479 | 3.534 | 290,823 | +0.04(+1.17%) |
Nov 20, 2009 | 3.438 | 3.498 | 3.438 | 3.493 | 307,785 | -0.00(-0.13%) |
Nov 19, 2009 | 3.461 | 3.506 | 3.456 | 3.497 | 511,182 | -0.03(-0.90%) |
Nov 18, 2009 | 3.570 | 3.570 | 3.493 | 3.529 | 283,617 | -0.04(-1.15%) |
Nov 17, 2009 | 3.547 | 3.570 | 3.515 | 3.570 | 236,043 | +0.03(+0.77%) |
Nov 16, 2009 | 3.511 | 3.556 | 3.511 | 3.543 | 325,665 | +0.01(+0.39%) |
Nov 13, 2009 | 3.529 | 3.565 | 3.493 | 3.529 | 201,432 | +0.00(+0.00%) |
Nov 12, 2009 | 3.515 | 3.561 | 3.467 | 3.529 | 264,464 | +0.00(+0.13%) |
Nov 11, 2009 | 3.620 | 3.620 | 3.511 | 3.524 | 263,811 | -0.05(-1.40%) |
Nov 10, 2009 | 3.629 | 3.629 | 3.547 | 3.574 | 206,848 | -0.09(-2.34%) |
Nov 09, 2009 | 3.593 | 3.661 | 3.579 | 3.660 | 380,539 | +0.10(+2.78%) |
Nov 06, 2009 | 3.515 | 3.570 | 3.515 | 3.561 | 181,736 | +0.01(+0.26%) |
Nov 05, 2009 | 3.538 | 3.588 | 3.488 | 3.552 | 216,644 | +0.02(+0.58%) |
Nov 04, 2009 | 3.461 | 3.538 | 3.461 | 3.531 | 257,764 | +0.07(+1.90%) |
Nov 03, 2009 | 3.411 | 3.474 | 3.393 | 3.465 | 172,648 | +0.05(+1.60%) |
Nov 02, 2009 | 3.370 | 3.470 | 3.352 | 3.411 | 214,450 | +0.08(+2.32%) |
Oct 30, 2009 | 3.502 | 3.556 | 3.320 | 3.333 | 324,532 | -0.17(-4.93%) |
Oct 29, 2009 | 3.456 | 3.515 | 3.411 | 3.506 | 229,660 | +0.08(+2.39%) |
Oct 28, 2009 | 3.552 | 3.565 | 3.415 | 3.424 | 336,464 | -0.16(-4.53%) |
Oct 27, 2009 | 3.638 | 3.652 | 3.574 | 3.587 | 165,170 | -0.06(-1.65%) |
Oct 26, 2009 | 3.661 | 3.697 | 3.638 | 3.647 | 278,232 | -0.02(-0.62%) |
Oct 23, 2009 | 3.665 | 3.670 | 3.638 | 3.670 | 312,071 | -0.05(-1.34%) |
Oct 22, 2009 | 3.670 | 3.725 | 3.661 | 3.720 | 224,048 | +0.02(+0.62%) |
Oct 21, 2009 | 3.711 | 3.765 | 3.697 | 3.697 | 137,692 | -0.05(-1.33%) |
Oct 20, 2009 | 3.715 | 3.747 | 3.715 | 3.747 | 177,495 | +0.00(+0.12%) |
Oct 19, 2009 | 3.634 | 3.765 | 3.629 | 3.743 | 462,082 | +0.11(+3.13%) |
Oct 16, 2009 | 3.611 | 3.652 | 3.579 | 3.629 | 228,760 | -0.01(-0.25%) |
Oct 15, 2009 | 3.702 | 3.702 | 3.579 | 3.638 | 283,740 | -0.05(-1.23%) |
Oct 14, 2009 | 3.593 | 3.693 | 3.584 | 3.684 | 485,555 | +0.11(+3.18%) |
Oct 13, 2009 | 3.547 | 3.602 | 3.547 | 3.570 | 223,120 | -0.05(-1.51%) |
Oct 12, 2009 | 3.647 | 3.658 | 3.602 | 3.624 | 244,571 | -0.01(-0.37%) |
Oct 09, 2009 | 3.597 | 3.638 | 3.597 | 3.638 | 145,298 | +0.02(+0.50%) |
Oct 08, 2009 | 3.556 | 3.638 | 3.556 | 3.620 | 169,999 | +0.06(+1.66%) |
Oct 07, 2009 | 3.497 | 3.574 | 3.497 | 3.561 | 200,603 | +0.03(+0.90%) |
Oct 06, 2009 | 3.556 | 3.597 | 3.511 | 3.529 | 208,502 | -0.01(-0.39%) |
Oct 05, 2009 | 3.524 | 3.552 | 3.520 | 3.543 | 315,486 | +0.04(+1.17%) |
Oct 02, 2009 | 3.497 | 3.534 | 3.461 | 3.502 | 346,713 | -0.03(-0.90%) |
Oct 01, 2009 | 3.497 | 3.561 | 3.497 | 3.534 | 412,461 | +0.00(+0.00%) |
Sep 30, 2009 | 3.584 | 3.584 | 3.487 | 3.534 | 238,979 | +0.02(+0.65%) |
Sep 29, 2009 | 3.529 | 3.543 | 3.497 | 3.511 | 128,731 | -0.04(-1.03%) |
Sep 28, 2009 | 3.484 | 3.566 | 3.484 | 3.547 | 205,456 | +0.08(+2.36%) |
Sep 25, 2009 | 3.456 | 3.511 | 3.456 | 3.465 | 494,406 | -0.02(-0.52%) |
Sep 24, 2009 | 3.593 | 3.593 | 3.443 | 3.484 | 327,613 | -0.08(-2.30%) |
Sep 23, 2009 | 3.520 | 3.565 | 3.520 | 3.565 | 429,496 | +0.05(+1.55%) |
Sep 22, 2009 | 3.515 | 3.538 | 3.497 | 3.511 | 663,339 | +0.02(+0.52%) |
Sep 21, 2009 | 3.529 | 3.556 | 3.484 | 3.493 | 311,262 | -0.06(-1.79%) |
Sep 18, 2009 | 3.634 | 3.652 | 3.552 | 3.556 | 363,779 | -0.07(-1.88%) |
Sep 17, 2009 | 3.638 | 3.670 | 3.602 | 3.624 | 349,514 | -0.04(-1.12%) |
Sep 16, 2009 | 3.661 | 3.670 | 3.620 | 3.665 | 245,101 | +0.03(+0.75%) |
Sep 15, 2009 | 3.584 | 3.675 | 3.543 | 3.638 | 407,988 | +0.05(+1.39%) |
Sep 14, 2009 | 3.456 | 3.588 | 3.443 | 3.588 | 236,982 | +0.09(+2.60%) |
Sep 11, 2009 | 3.497 | 3.520 | 3.456 | 3.497 | 175,652 | -0.02(-0.52%) |
Sep 10, 2009 | 3.438 | 3.515 | 3.438 | 3.515 | 359,247 | +0.07(+1.98%) |
Sep 09, 2009 | 3.411 | 3.447 | 3.370 | 3.447 | 221,255 | +0.05(+1.61%) |
Sep 08, 2009 | 3.361 | 3.393 | 3.356 | 3.393 | 175,140 | +0.05(+1.63%) |
Sep 04, 2009 | 3.274 | 3.352 | 3.274 | 3.338 | 208,640 | +0.04(+1.24%) |
Sep 03, 2009 | 3.302 | 3.311 | 3.261 | 3.297 | 120,835 | +0.05(+1.54%) |
Sep 02, 2009 | 3.247 | 3.274 | 3.242 | 3.247 | 120,281 | -0.03(-0.83%) |