Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.862 | 3.880 | 3.856 | 3.877 | 973,819 | +0.01(+0.31%) |
Nov 27, 2009 | 3.782 | 3.871 | 3.758 | 3.865 | 693,387 | -0.01(-0.31%) |
Nov 25, 2009 | 3.841 | 3.877 | 3.836 | 3.877 | 1,020,337 | +0.07(+1.71%) |
Nov 24, 2009 | 3.821 | 3.833 | 3.812 | 3.812 | 861,389 | +0.01(+0.16%) |
Nov 23, 2009 | 3.827 | 3.841 | 3.797 | 3.806 | 1,065,406 | +0.00(+0.00%) |
Nov 20, 2009 | 3.824 | 3.838 | 3.794 | 3.806 | 1,186,334 | -0.03(-0.77%) |
Nov 19, 2009 | 3.827 | 3.836 | 3.812 | 3.836 | 955,298 | +0.00(+0.08%) |
Nov 18, 2009 | 3.797 | 3.833 | 3.789 | 3.833 | 1,435,055 | +0.04(+1.02%) |
Nov 17, 2009 | 3.797 | 3.803 | 3.752 | 3.794 | 959,883 | +0.03(+0.79%) |
Nov 16, 2009 | 3.755 | 3.791 | 3.755 | 3.764 | 728,925 | +0.00(+0.08%) |
Nov 13, 2009 | 3.752 | 3.782 | 3.738 | 3.761 | 536,724 | +0.03(+0.79%) |
Nov 12, 2009 | 3.785 | 3.791 | 3.708 | 3.732 | 857,883 | -0.05(-1.41%) |
Nov 11, 2009 | 3.788 | 3.800 | 3.773 | 3.785 | 699,492 | +0.01(+0.39%) |
Nov 10, 2009 | 3.794 | 3.815 | 3.767 | 3.770 | 740,693 | -0.03(-0.78%) |
Nov 09, 2009 | 3.755 | 3.809 | 3.755 | 3.800 | 614,776 | +0.04(+1.10%) |
Nov 06, 2009 | 3.752 | 3.791 | 3.750 | 3.758 | 509,165 | -0.00(-0.08%) |
Nov 05, 2009 | 3.752 | 3.767 | 3.726 | 3.761 | 764,928 | +0.02(+0.56%) |
Nov 04, 2009 | 3.720 | 3.761 | 3.693 | 3.741 | 767,507 | +0.02(+0.64%) |
Nov 03, 2009 | 3.699 | 3.729 | 3.663 | 3.717 | 630,407 | +0.01(+0.40%) |
Nov 02, 2009 | 3.637 | 3.720 | 3.637 | 3.702 | 784,498 | +0.08(+2.13%) |
Oct 30, 2009 | 3.758 | 3.761 | 3.563 | 3.625 | 1,296,755 | -0.12(-3.32%) |
Oct 29, 2009 | 3.702 | 3.758 | 3.696 | 3.750 | 1,159,679 | +0.09(+2.60%) |
Oct 28, 2009 | 3.838 | 3.838 | 3.604 | 3.655 | 1,798,373 | -0.18(-4.64%) |
Oct 27, 2009 | 3.827 | 3.836 | 3.812 | 3.833 | 586,812 | +0.02(+0.47%) |
Oct 26, 2009 | 3.847 | 3.847 | 3.812 | 3.815 | 823,778 | -0.01(-0.23%) |
Oct 23, 2009 | 3.815 | 3.830 | 3.812 | 3.824 | 737,771 | -0.01(-0.39%) |
Oct 22, 2009 | 3.844 | 3.844 | 3.812 | 3.838 | 681,908 | +0.04(+1.02%) |
Oct 21, 2009 | 3.836 | 3.836 | 3.800 | 3.800 | 651,760 | -0.04(-1.00%) |
Oct 20, 2009 | 3.821 | 3.841 | 3.806 | 3.838 | 770,221 | +0.00(+0.00%) |
Oct 19, 2009 | 3.791 | 3.847 | 3.791 | 3.838 | 669,725 | +0.01(+0.39%) |
Oct 16, 2009 | 3.830 | 3.838 | 3.812 | 3.824 | 474,760 | -0.02(-0.46%) |
Oct 15, 2009 | 3.794 | 3.841 | 3.794 | 3.841 | 745,969 | +0.04(+0.94%) |
Oct 14, 2009 | 3.833 | 3.836 | 3.797 | 3.806 | 807,620 | -0.01(-0.39%) |
Oct 13, 2009 | 3.797 | 3.821 | 3.794 | 3.821 | 408,494 | +0.02(+0.62%) |
Oct 12, 2009 | 3.838 | 3.907 | 3.794 | 3.797 | 694,603 | -0.05(-1.39%) |
Oct 09, 2009 | 3.868 | 3.868 | 3.809 | 3.850 | 421,830 | +0.01(+0.31%) |
Oct 08, 2009 | 3.806 | 3.850 | 3.806 | 3.838 | 640,784 | +0.02(+0.62%) |
Oct 07, 2009 | 3.785 | 3.833 | 3.755 | 3.815 | 1,086,482 | +0.02(+0.55%) |
Oct 06, 2009 | 3.711 | 3.794 | 3.711 | 3.794 | 960,995 | +0.06(+1.51%) |
Oct 05, 2009 | 3.690 | 3.738 | 3.690 | 3.738 | 893,492 | +0.06(+1.61%) |
Oct 02, 2009 | 3.711 | 3.714 | 3.643 | 3.678 | 1,032,638 | -0.04(-1.20%) |
Oct 01, 2009 | 3.752 | 3.752 | 3.714 | 3.723 | 762,697 | -0.02(-0.48%) |
Sep 30, 2009 | 3.714 | 3.770 | 3.714 | 3.741 | 910,982 | -0.01(-0.16%) |
Sep 29, 2009 | 3.761 | 3.791 | 3.741 | 3.747 | 747,884 | -0.00(-0.08%) |
Sep 28, 2009 | 3.741 | 3.796 | 3.741 | 3.750 | 492,239 | +0.01(+0.16%) |
Sep 25, 2009 | 3.625 | 3.748 | 3.625 | 3.744 | 575,229 | +0.04(+0.96%) |
Sep 24, 2009 | 3.821 | 3.850 | 3.708 | 3.708 | 867,147 | -0.10(-2.65%) |
Sep 23, 2009 | 3.782 | 3.824 | 3.767 | 3.809 | 676,079 | +0.02(+0.63%) |
Sep 22, 2009 | 3.741 | 3.785 | 3.741 | 3.785 | 794,031 | +0.05(+1.27%) |
Sep 21, 2009 | 3.726 | 3.773 | 3.726 | 3.738 | 619,091 | -0.01(-0.16%) |
Sep 18, 2009 | 3.717 | 3.750 | 3.702 | 3.744 | 638,289 | +0.05(+1.28%) |
Sep 17, 2009 | 3.761 | 3.761 | 3.693 | 3.696 | 938,611 | -0.02(-0.64%) |
Sep 16, 2009 | 3.663 | 3.764 | 3.661 | 3.720 | 1,140,891 | +0.07(+1.78%) |
Sep 15, 2009 | 3.619 | 3.655 | 3.619 | 3.655 | 644,657 | +0.03(+0.90%) |
Sep 14, 2009 | 3.551 | 3.622 | 3.548 | 3.622 | 613,559 | +0.06(+1.75%) |
Sep 11, 2009 | 3.563 | 3.577 | 3.551 | 3.560 | 530,218 | -0.00(-0.08%) |
Sep 10, 2009 | 3.512 | 3.572 | 3.512 | 3.563 | 576,301 | +0.05(+1.35%) |
Sep 09, 2009 | 3.512 | 3.530 | 3.488 | 3.515 | 507,571 | +0.00(+0.00%) |
Sep 08, 2009 | 3.509 | 3.530 | 3.491 | 3.515 | 579,403 | +0.01(+0.17%) |
Sep 04, 2009 | 3.494 | 3.509 | 3.483 | 3.509 | 427,989 | +0.02(+0.60%) |
Sep 03, 2009 | 3.488 | 3.506 | 3.471 | 3.488 | 541,386 | -0.00(-0.09%) |
Sep 02, 2009 | 3.497 | 3.503 | 3.429 | 3.491 | 551,672 | -0.00(-0.08%) |