Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.520 | 3.680 | 3.467 | 3.556 | 2,457,277 | +0.02(+0.50%) |
Nov 27, 2009 | 3.573 | 3.636 | 3.502 | 3.538 | 2,372,757 | -0.11(-2.93%) |
Nov 25, 2009 | 3.707 | 3.751 | 3.627 | 3.644 | 1,856,865 | -0.04(-1.20%) |
Nov 24, 2009 | 3.822 | 3.911 | 3.671 | 3.689 | 2,377,709 | -0.13(-3.49%) |
Nov 23, 2009 | 3.769 | 3.991 | 3.760 | 3.822 | 3,512,915 | +0.14(+3.86%) |
Nov 20, 2009 | 3.876 | 3.876 | 3.653 | 3.680 | 3,708,632 | -0.23(-5.91%) |
Nov 19, 2009 | 3.938 | 4.009 | 3.796 | 3.911 | 4,339,536 | -0.16(-3.93%) |
Nov 18, 2009 | 3.858 | 4.151 | 3.840 | 4.071 | 9,145,389 | +0.29(+7.76%) |
Nov 17, 2009 | 3.911 | 3.956 | 3.733 | 3.778 | 2,873,213 | -0.13(-3.41%) |
Nov 16, 2009 | 3.964 | 4.036 | 3.831 | 3.911 | 4,290,744 | +0.02(+0.46%) |
Nov 13, 2009 | 3.618 | 3.920 | 3.609 | 3.893 | 5,425,113 | +0.25(+6.83%) |
Nov 12, 2009 | 3.858 | 3.876 | 3.627 | 3.644 | 5,551,372 | -0.07(-1.91%) |
Nov 11, 2009 | 3.973 | 4.000 | 3.689 | 3.716 | 6,389,699 | -0.15(-3.91%) |
Nov 10, 2009 | 4.187 | 4.204 | 3.796 | 3.867 | 6,270,944 | -0.35(-8.23%) |
Nov 09, 2009 | 4.276 | 4.418 | 4.124 | 4.213 | 3,539,363 | +0.06(+1.50%) |
Nov 06, 2009 | 3.733 | 4.284 | 3.698 | 4.151 | 5,145,748 | +0.35(+9.11%) |
Nov 05, 2009 | 3.787 | 3.840 | 3.573 | 3.804 | 3,115,752 | +0.12(+3.13%) |
Nov 04, 2009 | 3.964 | 4.142 | 3.649 | 3.689 | 8,014,264 | -0.10(-2.58%) |
Nov 03, 2009 | 3.431 | 3.813 | 3.360 | 3.787 | 4,595,254 | +0.29(+8.40%) |
Nov 02, 2009 | 3.858 | 3.884 | 3.307 | 3.493 | 7,780,588 | -0.34(-8.82%) |
Oct 30, 2009 | 4.302 | 4.382 | 3.653 | 3.831 | 9,080,311 | -0.36(-8.69%) |
Oct 29, 2009 | 3.973 | 4.231 | 3.760 | 4.196 | 9,701,559 | +0.45(+12.11%) |
Oct 28, 2009 | 4.009 | 4.044 | 3.689 | 3.742 | 7,714,778 | -0.30(-7.47%) |
Oct 27, 2009 | 4.169 | 4.258 | 3.982 | 4.044 | 5,520,066 | -0.03(-0.65%) |
Oct 26, 2009 | 4.542 | 4.640 | 4.027 | 4.071 | 8,261,868 | -0.49(-10.72%) |
Oct 23, 2009 | 4.747 | 4.756 | 4.524 | 4.560 | 5,809,191 | -0.44(-8.88%) |
Oct 22, 2009 | 4.844 | 5.102 | 4.662 | 5.004 | 4,927,901 | +0.28(+6.03%) |
Oct 21, 2009 | 4.987 | 5.164 | 4.702 | 4.720 | 5,271,690 | -0.36(-7.17%) |
Oct 20, 2009 | 5.084 | 5.164 | 4.889 | 5.084 | 8,287,184 | -0.31(-5.77%) |
Oct 19, 2009 | 5.707 | 5.760 | 5.360 | 5.396 | 5,502,415 | -0.31(-5.45%) |
Oct 16, 2009 | 5.600 | 6.018 | 5.173 | 5.707 | 23,095,392 | -0.80(-12.30%) |
Oct 15, 2009 | 6.462 | 6.676 | 6.444 | 6.507 | 5,490,206 | -0.14(-2.14%) |
Oct 14, 2009 | 6.000 | 6.720 | 5.867 | 6.649 | 6,314,802 | +0.81(+13.85%) |
Oct 13, 2009 | 5.964 | 5.991 | 5.751 | 5.840 | 2,233,625 | -0.12(-2.09%) |
Oct 12, 2009 | 6.107 | 6.169 | 5.867 | 5.964 | 1,945,595 | +0.00(+0.00%) |
Oct 09, 2009 | 6.160 | 6.231 | 5.911 | 5.964 | 1,914,288 | -0.22(-3.59%) |
Oct 08, 2009 | 6.462 | 6.489 | 6.098 | 6.187 | 3,737,308 | -0.23(-3.60%) |
Oct 07, 2009 | 6.062 | 6.489 | 6.044 | 6.418 | 5,347,282 | +0.23(+3.74%) |
Oct 06, 2009 | 5.973 | 6.240 | 5.840 | 6.187 | 4,464,842 | +0.21(+3.57%) |
Oct 05, 2009 | 6.124 | 6.124 | 5.804 | 5.973 | 2,716,733 | -0.03(-0.44%) |
Oct 02, 2009 | 5.822 | 6.196 | 5.662 | 6.000 | 4,851,920 | +0.11(+1.81%) |
Oct 01, 2009 | 6.551 | 6.649 | 5.876 | 5.893 | 8,904,291 | -0.69(-10.53%) |
Sep 30, 2009 | 6.853 | 7.013 | 6.551 | 6.587 | 5,605,487 | -0.18(-2.63%) |
Sep 29, 2009 | 7.120 | 7.200 | 6.667 | 6.764 | 3,515,494 | -0.43(-5.93%) |
Sep 28, 2009 | 6.836 | 7.298 | 6.827 | 7.191 | 3,690,735 | +0.39(+5.75%) |
Sep 25, 2009 | 6.773 | 6.987 | 6.587 | 6.800 | 5,122,675 | -0.03(-0.39%) |
Sep 24, 2009 | 7.671 | 7.769 | 6.693 | 6.827 | 9,245,975 | -0.76(-10.07%) |
Sep 23, 2009 | 8.053 | 8.053 | 7.591 | 7.591 | 2,422,556 | -0.28(-3.61%) |
Sep 22, 2009 | 7.538 | 8.009 | 7.476 | 7.875 | 3,857,258 | +0.49(+6.62%) |
Sep 21, 2009 | 7.680 | 7.769 | 7.351 | 7.387 | 2,891,952 | -0.40(-5.14%) |
Sep 18, 2009 | 8.053 | 8.115 | 7.760 | 7.787 | 5,179,025 | -0.21(-2.67%) |
Sep 17, 2009 | 7.964 | 8.604 | 7.822 | 8.000 | 10,585,149 | -0.01(-0.11%) |
Sep 16, 2009 | 7.911 | 8.107 | 7.858 | 8.009 | 10,237,719 | +0.23(+2.97%) |
Sep 15, 2009 | 8.329 | 8.488 | 7.724 | 7.778 | 8,339,764 | -0.28(-3.42%) |
Sep 14, 2009 | 8.533 | 8.533 | 8.036 | 8.053 | 5,338,509 | -0.60(-6.98%) |
Sep 11, 2009 | 8.044 | 8.835 | 8.036 | 8.658 | 4,769,567 | +0.65(+8.10%) |
Sep 10, 2009 | 8.036 | 8.044 | 7.582 | 8.009 | 4,807,032 | -0.04(-0.44%) |
Sep 09, 2009 | 7.316 | 8.142 | 7.209 | 8.044 | 5,064,675 | +0.72(+9.83%) |
Sep 08, 2009 | 7.067 | 7.360 | 7.040 | 7.324 | 2,656,575 | +0.39(+5.64%) |
Sep 04, 2009 | 6.764 | 6.960 | 6.604 | 6.933 | 1,858,611 | +0.17(+2.50%) |
Sep 03, 2009 | 6.604 | 6.818 | 6.551 | 6.764 | 1,848,391 | +0.36(+5.69%) |
Sep 02, 2009 | 6.569 | 6.764 | 6.373 | 6.400 | 2,931,329 | -0.18(-2.70%) |