Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.907 | 3.944 | 3.891 | 3.929 | 13,748,822 | +0.00(+0.10%) |
Nov 27, 2009 | 3.891 | 3.954 | 3.851 | 3.925 | 5,721,208 | -0.06(-1.57%) |
Nov 25, 2009 | 4.030 | 4.035 | 3.980 | 3.988 | 8,005,279 | -0.04(-0.95%) |
Nov 24, 2009 | 4.024 | 4.038 | 3.988 | 4.026 | 7,514,769 | -0.01(-0.20%) |
Nov 23, 2009 | 3.974 | 4.040 | 3.948 | 4.034 | 12,948,294 | +0.11(+2.89%) |
Nov 20, 2009 | 3.927 | 3.974 | 3.913 | 3.921 | 8,735,524 | -0.04(-1.02%) |
Nov 19, 2009 | 3.978 | 3.988 | 3.931 | 3.962 | 6,182,118 | -0.03(-0.86%) |
Nov 18, 2009 | 4.043 | 4.051 | 3.978 | 3.996 | 6,339,000 | -0.06(-1.40%) |
Nov 17, 2009 | 4.004 | 4.065 | 3.982 | 4.053 | 6,149,958 | +0.03(+0.65%) |
Nov 16, 2009 | 3.968 | 4.043 | 3.968 | 4.026 | 9,452,135 | +0.06(+1.58%) |
Nov 13, 2009 | 3.979 | 4.004 | 3.941 | 3.964 | 7,796,780 | -0.01(-0.25%) |
Nov 12, 2009 | 3.970 | 4.028 | 3.960 | 3.974 | 11,746,404 | -0.01(-0.25%) |
Nov 11, 2009 | 3.974 | 4.010 | 3.944 | 3.984 | 12,862,344 | +0.01(+0.36%) |
Nov 10, 2009 | 3.948 | 3.988 | 3.935 | 3.970 | 10,053,162 | +0.01(+0.20%) |
Nov 09, 2009 | 3.901 | 3.973 | 3.883 | 3.962 | 12,231,044 | +0.07(+1.76%) |
Nov 06, 2009 | 3.842 | 3.903 | 3.834 | 3.893 | 11,685,100 | +0.03(+0.68%) |
Nov 05, 2009 | 3.840 | 3.897 | 3.832 | 3.867 | 15,598,649 | +0.03(+0.84%) |
Nov 04, 2009 | 3.869 | 3.881 | 3.828 | 3.834 | 18,427,902 | -0.01(-0.37%) |
Nov 03, 2009 | 3.838 | 3.851 | 3.814 | 3.849 | 10,337,598 | +0.01(+0.16%) |
Nov 02, 2009 | 3.824 | 3.855 | 3.792 | 3.842 | 15,575,518 | +0.02(+0.42%) |
Oct 30, 2009 | 3.845 | 3.851 | 3.806 | 3.826 | 17,406,356 | -0.01(-0.37%) |
Oct 29, 2009 | 3.842 | 3.877 | 3.828 | 3.840 | 13,884,929 | +0.04(+1.12%) |
Oct 28, 2009 | 3.905 | 3.911 | 3.792 | 3.798 | 15,448,404 | -0.09(-2.29%) |
Oct 27, 2009 | 4.016 | 4.194 | 3.855 | 3.887 | 32,042,746 | -0.02(-0.57%) |
Oct 26, 2009 | 3.816 | 3.946 | 3.816 | 3.909 | 19,700,590 | +0.07(+1.84%) |
Oct 23, 2009 | 3.838 | 3.911 | 3.806 | 3.838 | 9,206,447 | -0.06(-1.66%) |
Oct 22, 2009 | 3.800 | 3.911 | 3.778 | 3.903 | 13,223,474 | +0.11(+2.98%) |
Oct 21, 2009 | 3.859 | 3.915 | 3.790 | 3.790 | 12,498,715 | -0.09(-2.24%) |
Oct 20, 2009 | 3.849 | 3.891 | 3.838 | 3.877 | 7,281,203 | +0.00(+0.05%) |
Oct 19, 2009 | 3.847 | 3.879 | 3.832 | 3.875 | 11,063,095 | +0.03(+0.84%) |
Oct 16, 2009 | 3.845 | 3.887 | 3.830 | 3.842 | 10,816,862 | -0.02(-0.57%) |
Oct 15, 2009 | 3.828 | 3.873 | 3.826 | 3.865 | 8,086,468 | +0.02(+0.47%) |
Oct 14, 2009 | 3.879 | 3.881 | 3.827 | 3.847 | 6,181,499 | -0.02(-0.52%) |
Oct 13, 2009 | 3.840 | 3.881 | 3.822 | 3.867 | 6,676,222 | +0.02(+0.58%) |
Oct 12, 2009 | 3.881 | 3.891 | 3.818 | 3.845 | 5,085,200 | -0.01(-0.21%) |
Oct 09, 2009 | 3.822 | 3.877 | 3.820 | 3.853 | 6,793,722 | +0.02(+0.42%) |
Oct 08, 2009 | 3.919 | 3.937 | 3.828 | 3.836 | 11,858,727 | -0.07(-1.81%) |
Oct 07, 2009 | 3.929 | 3.952 | 3.851 | 3.907 | 11,301,126 | -0.04(-1.02%) |
Oct 06, 2009 | 3.897 | 3.956 | 3.889 | 3.948 | 10,479,769 | +0.06(+1.51%) |
Oct 05, 2009 | 3.899 | 3.978 | 3.869 | 3.889 | 6,736,343 | +0.01(+0.36%) |
Oct 02, 2009 | 3.939 | 3.946 | 3.865 | 3.875 | 13,506,687 | -0.09(-2.34%) |
Oct 01, 2009 | 4.049 | 4.152 | 3.964 | 3.968 | 8,543,893 | -0.11(-2.72%) |
Sep 30, 2009 | 4.079 | 4.105 | 4.004 | 4.079 | 13,530,422 | +0.00(+0.00%) |
Sep 29, 2009 | 4.202 | 4.206 | 4.067 | 4.079 | 14,528,738 | -0.14(-3.26%) |
Sep 28, 2009 | 4.129 | 4.240 | 4.111 | 4.216 | 14,115,357 | +0.09(+2.10%) |
Sep 25, 2009 | 4.196 | 4.242 | 4.119 | 4.129 | 16,307,202 | -0.04(-1.02%) |
Sep 24, 2009 | 4.253 | 4.285 | 4.141 | 4.172 | 9,173,337 | -0.04(-0.91%) |
Sep 23, 2009 | 4.141 | 4.299 | 4.137 | 4.210 | 18,582,690 | +0.07(+1.71%) |
Sep 22, 2009 | 4.176 | 4.200 | 4.125 | 4.139 | 10,319,388 | -0.03(-0.68%) |
Sep 21, 2009 | 4.186 | 4.196 | 4.123 | 4.168 | 9,529,646 | -0.02(-0.43%) |
Sep 18, 2009 | 4.186 | 4.216 | 4.129 | 4.186 | 13,282,744 | +0.03(+0.78%) |
Sep 17, 2009 | 4.176 | 4.208 | 4.113 | 4.154 | 11,436,436 | -0.02(-0.53%) |
Sep 16, 2009 | 4.053 | 4.176 | 4.032 | 4.176 | 14,262,992 | +0.10(+2.43%) |
Sep 15, 2009 | 3.903 | 4.085 | 3.903 | 4.077 | 14,139,017 | +0.16(+4.02%) |
Sep 14, 2009 | 3.889 | 3.956 | 3.857 | 3.919 | 6,052,410 | +0.03(+0.67%) |
Sep 11, 2009 | 3.952 | 3.952 | 3.887 | 3.893 | 12,034,285 | -0.05(-1.33%) |
Sep 10, 2009 | 3.927 | 3.960 | 3.897 | 3.946 | 14,339,924 | +0.01(+0.21%) |
Sep 09, 2009 | 3.834 | 3.960 | 3.814 | 3.937 | 15,451,107 | +0.10(+2.69%) |
Sep 08, 2009 | 3.802 | 3.836 | 3.766 | 3.834 | 5,864,507 | +0.04(+1.06%) |
Sep 04, 2009 | 3.737 | 3.800 | 3.701 | 3.794 | 4,218,334 | +0.06(+1.68%) |
Sep 03, 2009 | 3.711 | 3.735 | 3.669 | 3.731 | 4,506,775 | +0.03(+0.76%) |
Sep 02, 2009 | 3.719 | 3.766 | 3.699 | 3.703 | 5,159,483 | -0.04(-1.19%) |