Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.000 | 3.202 | 2.604 | 2.692 | 21,227 | +0.15(+5.80%) |
Nov 27, 2009 | 2.638 | 2.698 | 2.510 | 2.544 | 2,006 | -0.17(-6.19%) |
Nov 25, 2009 | 2.651 | 2.745 | 2.651 | 2.712 | 76,702 | +0.03(+1.00%) |
Nov 24, 2009 | 2.698 | 2.728 | 2.363 | 2.685 | 7,188 | -0.07(-2.44%) |
Nov 23, 2009 | 2.752 | 2.752 | 2.410 | 2.752 | 13,800 | -0.09(-3.32%) |
Nov 20, 2009 | 2.779 | 2.853 | 2.752 | 2.847 | 3,021 | -0.15(-5.12%) |
Nov 19, 2009 | 3.215 | 3.249 | 2.853 | 3.000 | 14,605 | -0.08(-2.61%) |
Nov 18, 2009 | 3.067 | 3.121 | 2.745 | 3.081 | 34,607 | +0.07(+2.23%) |
Nov 17, 2009 | 2.846 | 3.121 | 2.718 | 3.014 | 11,054 | +0.08(+2.75%) |
Nov 16, 2009 | 3.222 | 3.437 | 2.886 | 2.933 | 43,524 | -0.21(-6.62%) |
Nov 13, 2009 | 3.423 | 3.524 | 3.020 | 3.141 | 40,498 | -0.09(-2.70%) |
Nov 12, 2009 | 3.651 | 3.947 | 3.135 | 3.229 | 60,540 | -0.43(-11.74%) |
Nov 11, 2009 | 3.967 | 4.329 | 3.658 | 3.658 | 47,989 | -0.19(-5.05%) |
Nov 10, 2009 | 3.423 | 4.094 | 3.322 | 3.853 | 43,162 | +0.43(+12.55%) |
Nov 09, 2009 | 3.155 | 3.544 | 3.034 | 3.423 | 24,621 | +0.28(+8.74%) |
Nov 06, 2009 | 2.658 | 3.369 | 2.658 | 3.148 | 55,718 | +0.64(+25.40%) |
Nov 05, 2009 | 3.121 | 3.192 | 2.349 | 2.510 | 24,746 | -0.68(-21.43%) |
Nov 04, 2009 | 3.678 | 3.692 | 3.081 | 3.195 | 20,188 | -0.48(-12.98%) |
Nov 03, 2009 | 4.000 | 4.000 | 3.564 | 3.671 | 23,223 | -0.32(-7.91%) |
Nov 02, 2009 | 4.705 | 4.705 | 3.638 | 3.987 | 27,413 | -0.72(-15.38%) |
Oct 30, 2009 | 4.698 | 4.712 | 4.698 | 4.712 | 744 | -0.15(-3.17%) |
Oct 29, 2009 | 4.698 | 4.866 | 4.698 | 4.866 | 1,787 | +0.23(+5.07%) |
Oct 27, 2009 | 4.631 | 4.631 | 4.631 | 4.631 | 0 | -0.08(-1.79%) |
Oct 26, 2009 | 4.732 | 4.739 | 4.651 | 4.716 | 5,661 | +0.00(+0.09%) |
Oct 23, 2009 | 4.846 | 5.125 | 4.712 | 4.712 | 1,191 | +0.07(+1.59%) |
Oct 22, 2009 | 4.954 | 5.182 | 4.638 | 4.638 | 9,190 | -0.42(-8.23%) |
Oct 21, 2009 | 4.920 | 5.054 | 4.920 | 5.054 | 297 | -0.14(-2.68%) |
Oct 20, 2009 | 5.193 | 5.193 | 4.866 | 5.193 | 5,513 | +0.01(+0.16%) |
Oct 19, 2009 | 5.054 | 5.195 | 4.967 | 5.185 | 1,559 | +0.14(+2.73%) |
Oct 16, 2009 | 5.202 | 5.202 | 5.047 | 5.047 | 923 | -0.31(-5.76%) |
Oct 15, 2009 | 5.544 | 5.544 | 5.323 | 5.356 | 3,426 | +0.02(+0.38%) |
Oct 14, 2009 | 5.564 | 5.564 | 5.162 | 5.336 | 9,535 | -0.23(-4.22%) |
Oct 13, 2009 | 5.336 | 5.695 | 5.276 | 5.571 | 14,603 | +0.15(+2.85%) |
Oct 12, 2009 | 5.282 | 5.430 | 5.041 | 5.417 | 34,963 | -0.13(-2.42%) |
Oct 09, 2009 | 5.370 | 5.618 | 5.317 | 5.551 | 7,742 | +0.16(+2.99%) |
Oct 08, 2009 | 5.423 | 5.598 | 5.390 | 5.390 | 10,133 | -0.12(-2.19%) |
Oct 07, 2009 | 5.813 | 5.813 | 5.511 | 5.511 | 3,724 | -0.19(-3.41%) |
Oct 06, 2009 | 5.880 | 5.880 | 5.235 | 5.705 | 39,016 | -0.30(-5.03%) |
Oct 05, 2009 | 5.222 | 6.007 | 5.168 | 6.007 | 28,331 | +0.88(+17.15%) |
Oct 02, 2009 | 5.658 | 5.719 | 5.101 | 5.128 | 33,356 | -0.88(-14.64%) |
Oct 01, 2009 | 5.477 | 6.007 | 5.437 | 6.007 | 19,123 | +0.59(+10.90%) |
Sep 30, 2009 | 5.605 | 5.866 | 5.383 | 5.417 | 28,606 | +0.01(+0.12%) |
Sep 29, 2009 | 5.746 | 5.799 | 5.410 | 5.410 | 5,512 | -0.06(-1.10%) |
Sep 28, 2009 | 5.437 | 5.704 | 5.370 | 5.470 | 3,730 | -0.17(-3.09%) |
Sep 25, 2009 | 5.705 | 5.705 | 5.386 | 5.645 | 1,698 | +0.07(+1.20%) |
Sep 24, 2009 | 5.712 | 6.155 | 5.504 | 5.578 | 4,389 | +0.01(+0.12%) |
Sep 23, 2009 | 5.484 | 5.967 | 5.484 | 5.571 | 31,808 | -0.22(-3.88%) |
Sep 22, 2009 | 5.840 | 6.128 | 5.484 | 5.796 | 45,169 | +0.12(+2.19%) |
Sep 21, 2009 | 6.336 | 6.336 | 5.477 | 5.672 | 16,103 | -0.38(-6.32%) |
Sep 18, 2009 | 6.598 | 6.598 | 6.054 | 6.054 | 22,030 | -0.48(-7.30%) |
Sep 17, 2009 | 6.444 | 6.712 | 6.316 | 6.531 | 4,801 | -0.18(-2.70%) |
Sep 16, 2009 | 6.679 | 6.766 | 6.229 | 6.712 | 10,279 | -0.03(-0.40%) |
Sep 15, 2009 | 6.913 | 6.913 | 6.108 | 6.739 | 20,011 | +0.08(+1.21%) |
Sep 14, 2009 | 6.860 | 6.927 | 6.437 | 6.658 | 9,687 | -0.01(-0.10%) |
Sep 10, 2009 | 6.692 | 6.665 | 6.665 | 6.665 | 20,857 | +0.02(+0.30%) |
Sep 09, 2009 | 6.363 | 6.652 | 6.363 | 6.645 | 5,163 | +0.28(+4.32%) |
Sep 08, 2009 | 6.205 | 6.370 | 5.913 | 6.370 | 5,661 | +0.46(+7.84%) |
Sep 04, 2009 | 5.900 | 5.907 | 5.900 | 5.907 | 1,936 | +0.00(+0.00%) |
Sep 03, 2009 | 5.840 | 5.907 | 5.806 | 5.907 | 3,428 | +0.00(+0.00%) |
Sep 02, 2009 | 5.907 | 5.907 | 5.907 | 5.907 | 744 | -0.13(-2.11%) |