Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.190 | 3.270 | 3.160 | 3.270 | 292,338 | +0.04(+1.24%) |
Nov 27, 2009 | 3.240 | 3.290 | 3.170 | 3.230 | 171,425 | -0.12(-3.58%) |
Nov 25, 2009 | 3.310 | 3.390 | 3.310 | 3.350 | 198,407 | +0.05(+1.52%) |
Nov 24, 2009 | 3.280 | 3.370 | 3.230 | 3.300 | 339,941 | +0.01(+0.30%) |
Nov 23, 2009 | 3.350 | 3.400 | 3.230 | 3.290 | 353,106 | -0.01(-0.30%) |
Nov 20, 2009 | 3.250 | 3.300 | 3.240 | 3.300 | 291,783 | +0.03(+0.92%) |
Nov 19, 2009 | 3.320 | 3.360 | 3.170 | 3.270 | 437,289 | -0.09(-2.68%) |
Nov 18, 2009 | 3.210 | 3.380 | 3.170 | 3.360 | 403,412 | +0.16(+5.00%) |
Nov 17, 2009 | 3.240 | 3.250 | 3.160 | 3.200 | 331,124 | -0.06(-1.84%) |
Nov 16, 2009 | 3.110 | 3.280 | 3.090 | 3.260 | 501,085 | +0.17(+5.50%) |
Nov 13, 2009 | 2.950 | 3.110 | 2.910 | 3.090 | 461,046 | +0.07(+2.32%) |
Nov 12, 2009 | 3.180 | 3.210 | 3.010 | 3.020 | 317,218 | -0.16(-5.03%) |
Nov 11, 2009 | 3.200 | 3.240 | 3.150 | 3.180 | 209,677 | +0.02(+0.63%) |
Nov 10, 2009 | 3.260 | 3.300 | 3.150 | 3.160 | 433,544 | -0.09(-2.77%) |
Nov 09, 2009 | 3.150 | 3.290 | 3.140 | 3.250 | 492,828 | +0.11(+3.50%) |
Nov 06, 2009 | 3.060 | 3.140 | 3.030 | 3.140 | 277,905 | +0.07(+2.28%) |
Nov 05, 2009 | 3.030 | 3.100 | 2.950 | 3.070 | 499,369 | +0.06(+1.99%) |
Nov 04, 2009 | 3.070 | 3.100 | 2.970 | 3.010 | 534,034 | -0.06(-1.95%) |
Nov 03, 2009 | 3.030 | 3.090 | 3.000 | 3.070 | 567,644 | +0.00(+0.00%) |
Nov 02, 2009 | 3.110 | 3.130 | 3.020 | 3.070 | 446,710 | -0.04(-1.29%) |
Oct 30, 2009 | 3.240 | 3.390 | 3.070 | 3.110 | 1,059,535 | -0.05(-1.58%) |
Oct 29, 2009 | 3.080 | 3.220 | 3.040 | 3.160 | 541,006 | +0.14(+4.64%) |
Oct 28, 2009 | 3.210 | 3.240 | 2.990 | 3.020 | 680,816 | -0.19(-5.92%) |
Oct 27, 2009 | 3.320 | 3.420 | 3.130 | 3.210 | 790,493 | -0.06(-1.83%) |
Oct 26, 2009 | 3.330 | 3.430 | 3.260 | 3.270 | 651,951 | -0.04(-1.21%) |
Oct 23, 2009 | 3.310 | 3.440 | 3.300 | 3.310 | 504,219 | -0.10(-2.93%) |
Oct 22, 2009 | 3.570 | 3.570 | 3.360 | 3.410 | 766,688 | +0.05(+1.49%) |
Oct 21, 2009 | 3.470 | 3.640 | 3.350 | 3.360 | 1,633,901 | +0.01(+0.30%) |
Oct 20, 2009 | 3.400 | 3.500 | 3.280 | 3.350 | 993,726 | -0.13(-3.74%) |
Oct 19, 2009 | 3.650 | 3.650 | 3.470 | 3.480 | 1,510,468 | -0.12(-3.33%) |
Oct 16, 2009 | 3.710 | 3.710 | 3.600 | 3.600 | 1,036,015 | -0.16(-4.26%) |
Oct 15, 2009 | 3.630 | 3.790 | 3.610 | 3.760 | 759,267 | +0.11(+3.01%) |
Oct 14, 2009 | 3.730 | 3.740 | 3.590 | 3.650 | 1,292,965 | -0.05(-1.35%) |
Oct 13, 2009 | 3.900 | 3.980 | 3.650 | 3.700 | 2,969,962 | -0.27(-6.80%) |
Oct 12, 2009 | 3.930 | 4.390 | 3.820 | 3.970 | 10,659,512 | -2.39(-37.58%) |
Oct 09, 2009 | 5.800 | 6.400 | 5.770 | 6.360 | 2,592,100 | +0.55(+9.47%) |
Oct 08, 2009 | 5.860 | 6.050 | 5.690 | 5.810 | 1,163,680 | +0.02(+0.35%) |
Oct 07, 2009 | 5.310 | 5.860 | 5.300 | 5.790 | 1,192,418 | +0.52(+9.87%) |
Oct 06, 2009 | 5.850 | 5.860 | 5.120 | 5.270 | 1,348,667 | -0.34(-6.06%) |
Oct 05, 2009 | 5.850 | 6.210 | 5.310 | 5.610 | 5,082,937 | +1.20(+27.21%) |
Oct 02, 2009 | 4.260 | 4.500 | 4.080 | 4.410 | 924,331 | -0.09(-2.00%) |
Oct 01, 2009 | 4.370 | 4.650 | 4.350 | 4.500 | 1,155,383 | +0.13(+2.97%) |
Sep 30, 2009 | 4.230 | 4.500 | 4.180 | 4.370 | 997,963 | +0.16(+3.80%) |
Sep 29, 2009 | 4.200 | 4.300 | 4.150 | 4.210 | 563,176 | +0.01(+0.24%) |
Sep 28, 2009 | 4.220 | 4.380 | 4.160 | 4.200 | 498,823 | +0.04(+0.96%) |
Sep 25, 2009 | 4.150 | 4.160 | 4.120 | 4.160 | 318,950 | +0.05(+1.22%) |
Sep 24, 2009 | 4.160 | 4.220 | 3.970 | 4.110 | 281,231 | -0.04(-0.96%) |
Sep 23, 2009 | 4.150 | 4.220 | 4.110 | 4.150 | 374,071 | +0.02(+0.48%) |
Sep 22, 2009 | 4.200 | 4.250 | 4.050 | 4.130 | 433,059 | -0.07(-1.64%) |
Sep 21, 2009 | 4.000 | 4.200 | 4.000 | 4.199 | 612,188 | +0.15(+3.68%) |
Sep 18, 2009 | 4.090 | 4.100 | 3.990 | 4.050 | 578,665 | -0.03(-0.74%) |
Sep 17, 2009 | 4.000 | 4.180 | 3.900 | 4.080 | 652,133 | +0.19(+4.88%) |
Sep 16, 2009 | 3.750 | 3.890 | 3.740 | 3.890 | 245,790 | +0.15(+4.01%) |
Sep 15, 2009 | 3.670 | 3.760 | 3.590 | 3.740 | 190,230 | +0.07(+1.91%) |
Sep 14, 2009 | 3.550 | 3.680 | 3.480 | 3.670 | 180,407 | +0.12(+3.38%) |
Sep 11, 2009 | 3.510 | 3.560 | 3.450 | 3.550 | 157,037 | +0.05(+1.43%) |
Sep 10, 2009 | 3.520 | 3.550 | 3.400 | 3.500 | 320,401 | -0.01(-0.28%) |
Sep 09, 2009 | 3.260 | 3.580 | 3.230 | 3.510 | 354,952 | +0.26(+8.00%) |
Sep 08, 2009 | 3.220 | 3.290 | 3.150 | 3.250 | 214,817 | +0.04(+1.25%) |
Sep 04, 2009 | 3.080 | 3.240 | 3.050 | 3.210 | 123,910 | +0.13(+4.22%) |
Sep 03, 2009 | 3.130 | 3.130 | 3.000 | 3.080 | 186,033 | +0.02(+0.65%) |
Sep 02, 2009 | 2.890 | 3.150 | 2.880 | 3.060 | 232,613 | +0.17(+5.88%) |