Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.481 | 3.539 | 3.458 | 3.516 | 98,031 | +0.04(+1.16%) |
Nov 27, 2009 | 3.613 | 3.677 | 3.476 | 3.476 | 46,471 | -0.21(-5.76%) |
Nov 25, 2009 | 3.705 | 3.711 | 3.665 | 3.688 | 29,174 | -0.01(-0.31%) |
Nov 24, 2009 | 3.619 | 3.705 | 3.550 | 3.700 | 63,716 | +0.07(+2.06%) |
Nov 23, 2009 | 3.550 | 3.648 | 3.550 | 3.625 | 57,904 | +0.13(+3.78%) |
Nov 20, 2009 | 3.613 | 3.671 | 3.481 | 3.493 | 111,216 | -0.14(-3.95%) |
Nov 19, 2009 | 3.665 | 3.671 | 3.596 | 3.636 | 91,043 | -0.01(-0.16%) |
Nov 18, 2009 | 3.705 | 3.705 | 3.625 | 3.642 | 37,980 | -0.05(-1.40%) |
Nov 17, 2009 | 3.682 | 3.705 | 3.625 | 3.694 | 34,617 | -0.02(-0.62%) |
Nov 16, 2009 | 3.786 | 3.792 | 3.685 | 3.717 | 124,517 | -0.02(-0.46%) |
Nov 13, 2009 | 3.757 | 3.803 | 3.682 | 3.734 | 132,631 | +0.05(+1.25%) |
Nov 12, 2009 | 3.838 | 3.838 | 3.688 | 3.688 | 85,282 | -0.17(-4.46%) |
Nov 11, 2009 | 3.843 | 3.872 | 3.746 | 3.861 | 63,166 | +0.08(+2.13%) |
Nov 10, 2009 | 3.717 | 3.832 | 3.717 | 3.780 | 173,199 | +0.02(+0.61%) |
Nov 09, 2009 | 3.832 | 3.832 | 3.734 | 3.757 | 69,478 | -0.02(-0.46%) |
Nov 06, 2009 | 3.792 | 3.803 | 3.648 | 3.774 | 50,003 | -0.09(-2.38%) |
Nov 05, 2009 | 3.562 | 3.878 | 3.562 | 3.866 | 106,299 | +0.26(+7.34%) |
Nov 04, 2009 | 3.751 | 3.763 | 3.602 | 3.602 | 68,070 | -0.13(-3.54%) |
Nov 03, 2009 | 3.723 | 3.734 | 3.568 | 3.734 | 109,601 | +0.01(+0.31%) |
Nov 02, 2009 | 3.780 | 3.780 | 3.568 | 3.723 | 73,346 | -0.01(-0.31%) |
Oct 30, 2009 | 3.797 | 3.815 | 3.705 | 3.734 | 120,836 | -0.11(-2.84%) |
Oct 29, 2009 | 3.786 | 3.849 | 3.688 | 3.843 | 136,114 | +0.10(+2.61%) |
Oct 28, 2009 | 3.734 | 3.774 | 3.568 | 3.746 | 81,795 | -0.02(-0.46%) |
Oct 27, 2009 | 3.734 | 3.786 | 3.694 | 3.763 | 49,098 | +0.03(+0.92%) |
Oct 26, 2009 | 3.631 | 3.751 | 3.602 | 3.728 | 71,969 | +0.10(+2.85%) |
Oct 23, 2009 | 3.723 | 3.734 | 3.602 | 3.625 | 105,124 | -0.02(-0.63%) |
Oct 22, 2009 | 3.579 | 3.665 | 3.579 | 3.648 | 49,650 | +0.05(+1.44%) |
Oct 21, 2009 | 3.608 | 3.700 | 3.591 | 3.596 | 75,831 | -0.02(-0.63%) |
Oct 20, 2009 | 3.596 | 3.619 | 3.533 | 3.619 | 83,875 | +0.04(+1.12%) |
Oct 19, 2009 | 3.596 | 3.619 | 3.545 | 3.579 | 78,094 | +0.00(+0.00%) |
Oct 16, 2009 | 3.665 | 3.762 | 3.562 | 3.579 | 75,866 | -0.11(-3.11%) |
Oct 15, 2009 | 3.723 | 3.746 | 3.631 | 3.694 | 46,842 | -0.08(-2.13%) |
Oct 14, 2009 | 3.694 | 3.815 | 3.694 | 3.774 | 57,232 | +0.13(+3.63%) |
Oct 13, 2009 | 3.648 | 3.682 | 3.613 | 3.642 | 42,770 | +0.00(+0.00%) |
Oct 12, 2009 | 3.809 | 3.815 | 3.591 | 3.642 | 45,996 | -0.17(-4.52%) |
Oct 09, 2009 | 3.694 | 3.815 | 3.677 | 3.815 | 34,968 | +0.13(+3.43%) |
Oct 08, 2009 | 3.826 | 3.826 | 3.688 | 3.688 | 45,864 | -0.11(-2.87%) |
Oct 07, 2009 | 3.654 | 3.803 | 3.654 | 3.797 | 29,894 | +0.12(+3.28%) |
Oct 06, 2009 | 3.619 | 3.694 | 3.545 | 3.677 | 56,447 | +0.10(+2.89%) |
Oct 05, 2009 | 3.516 | 3.654 | 3.516 | 3.573 | 84,984 | +0.06(+1.63%) |
Oct 02, 2009 | 3.550 | 3.625 | 3.510 | 3.516 | 73,649 | -0.03(-0.97%) |
Oct 01, 2009 | 3.705 | 3.740 | 3.545 | 3.550 | 63,197 | -0.20(-5.36%) |
Sep 30, 2009 | 3.895 | 3.895 | 3.714 | 3.751 | 72,127 | -0.14(-3.69%) |
Sep 29, 2009 | 3.987 | 3.993 | 3.889 | 3.895 | 43,458 | -0.10(-2.59%) |
Sep 28, 2009 | 3.929 | 4.021 | 3.889 | 3.998 | 124,914 | +0.03(+0.87%) |
Sep 25, 2009 | 3.964 | 4.016 | 3.878 | 3.964 | 69,962 | -0.01(-0.14%) |
Sep 24, 2009 | 3.998 | 4.016 | 3.849 | 3.970 | 111,067 | -0.02(-0.58%) |
Sep 23, 2009 | 3.906 | 4.004 | 3.884 | 3.993 | 87,546 | +0.10(+2.51%) |
Sep 22, 2009 | 3.734 | 3.935 | 3.659 | 3.895 | 178,569 | +0.21(+5.77%) |
Sep 21, 2009 | 3.654 | 3.728 | 3.545 | 3.682 | 77,290 | -0.03(-0.93%) |
Sep 18, 2009 | 3.613 | 3.774 | 3.470 | 3.717 | 294,747 | +0.11(+3.19%) |
Sep 17, 2009 | 3.527 | 3.613 | 3.522 | 3.602 | 55,591 | +0.06(+1.62%) |
Sep 16, 2009 | 3.453 | 3.556 | 3.430 | 3.545 | 78,331 | +0.10(+3.01%) |
Sep 15, 2009 | 3.470 | 3.550 | 3.430 | 3.441 | 81,362 | -0.05(-1.32%) |
Sep 14, 2009 | 3.539 | 3.568 | 3.418 | 3.487 | 130,745 | -0.04(-1.14%) |
Sep 11, 2009 | 3.585 | 3.643 | 3.499 | 3.527 | 44,313 | -0.08(-2.23%) |
Sep 10, 2009 | 3.562 | 3.608 | 3.499 | 3.608 | 29,195 | +0.03(+0.80%) |
Sep 09, 2009 | 3.470 | 3.613 | 3.453 | 3.579 | 58,416 | +0.10(+2.81%) |
Sep 08, 2009 | 3.493 | 3.516 | 3.447 | 3.481 | 107,209 | -0.06(-1.62%) |
Sep 04, 2009 | 3.504 | 3.585 | 3.476 | 3.539 | 72,754 | +0.03(+0.98%) |
Sep 03, 2009 | 3.562 | 3.602 | 3.424 | 3.504 | 96,367 | -0.02(-0.49%) |
Sep 02, 2009 | 3.522 | 3.608 | 3.418 | 3.522 | 90,768 | +0.01(+0.33%) |