Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.351 | 3.458 | 3.232 | 3.430 | 181,031 | +0.07(+2.02%) |
Nov 27, 2009 | 3.390 | 3.469 | 3.334 | 3.362 | 77,364 | -0.06(-1.65%) |
Nov 25, 2009 | 3.537 | 3.554 | 3.419 | 3.419 | 17,152 | -0.08(-2.42%) |
Nov 24, 2009 | 3.503 | 3.515 | 3.419 | 3.503 | 63,275 | -0.01(-0.16%) |
Nov 23, 2009 | 3.515 | 3.611 | 3.458 | 3.509 | 65,512 | +0.05(+1.30%) |
Nov 20, 2009 | 3.419 | 3.549 | 3.419 | 3.464 | 88,830 | +0.03(+0.99%) |
Nov 19, 2009 | 3.611 | 3.611 | 3.424 | 3.430 | 84,668 | -0.21(-5.89%) |
Nov 18, 2009 | 3.509 | 3.656 | 3.509 | 3.645 | 105,330 | +0.15(+4.20%) |
Nov 17, 2009 | 3.379 | 3.571 | 3.255 | 3.498 | 120,727 | +0.11(+3.17%) |
Nov 16, 2009 | 3.249 | 3.503 | 3.249 | 3.390 | 242,910 | +0.22(+6.95%) |
Nov 13, 2009 | 3.181 | 3.396 | 3.096 | 3.170 | 122,422 | +0.03(+1.08%) |
Nov 12, 2009 | 3.187 | 3.187 | 3.040 | 3.136 | 121,742 | -0.05(-1.42%) |
Nov 11, 2009 | 3.232 | 3.266 | 3.119 | 3.181 | 64,243 | +0.01(+0.18%) |
Nov 10, 2009 | 3.311 | 3.469 | 3.164 | 3.176 | 60,045 | -0.15(-4.58%) |
Nov 09, 2009 | 3.328 | 3.334 | 3.277 | 3.328 | 93,791 | +0.08(+2.61%) |
Nov 06, 2009 | 3.373 | 3.373 | 3.147 | 3.243 | 168,480 | -0.19(-5.59%) |
Nov 05, 2009 | 3.277 | 3.478 | 3.277 | 3.436 | 79,695 | +0.21(+6.48%) |
Nov 04, 2009 | 3.430 | 3.430 | 3.204 | 3.226 | 98,116 | -0.18(-5.15%) |
Nov 03, 2009 | 3.413 | 3.503 | 3.368 | 3.402 | 43,732 | -0.05(-1.31%) |
Nov 02, 2009 | 3.447 | 3.532 | 3.300 | 3.447 | 99,267 | +0.01(+0.33%) |
Oct 30, 2009 | 3.526 | 3.532 | 3.402 | 3.436 | 171,862 | -0.08(-2.41%) |
Oct 29, 2009 | 3.616 | 3.707 | 3.503 | 3.520 | 83,608 | -0.06(-1.58%) |
Oct 28, 2009 | 3.532 | 3.622 | 3.520 | 3.577 | 104,213 | +0.05(+1.44%) |
Oct 27, 2009 | 3.481 | 3.667 | 3.464 | 3.526 | 105,854 | +0.05(+1.46%) |
Oct 26, 2009 | 3.673 | 3.916 | 3.447 | 3.475 | 113,437 | -0.15(-4.21%) |
Oct 23, 2009 | 3.786 | 3.916 | 3.599 | 3.628 | 83,969 | -0.27(-6.96%) |
Oct 22, 2009 | 3.633 | 4.006 | 3.571 | 3.899 | 142,503 | +0.27(+7.48%) |
Oct 21, 2009 | 3.786 | 3.938 | 3.560 | 3.628 | 101,799 | -0.16(-4.18%) |
Oct 20, 2009 | 3.882 | 4.170 | 3.769 | 3.786 | 116,194 | -0.19(-4.69%) |
Oct 19, 2009 | 4.091 | 4.114 | 3.955 | 3.972 | 81,842 | -0.08(-2.09%) |
Oct 16, 2009 | 4.046 | 4.114 | 3.984 | 4.057 | 51,236 | -0.02(-0.42%) |
Oct 15, 2009 | 4.153 | 4.153 | 3.955 | 4.074 | 61,530 | +0.00(+0.00%) |
Oct 14, 2009 | 4.018 | 4.153 | 3.995 | 4.074 | 57,056 | +0.14(+3.44%) |
Oct 13, 2009 | 4.080 | 4.114 | 3.814 | 3.938 | 110,405 | -0.15(-3.73%) |
Oct 12, 2009 | 4.068 | 4.277 | 4.018 | 4.091 | 31,211 | +0.02(+0.42%) |
Oct 09, 2009 | 3.961 | 4.091 | 3.955 | 4.074 | 42,289 | +0.12(+3.00%) |
Oct 08, 2009 | 4.068 | 4.198 | 3.955 | 3.955 | 96,538 | -0.06(-1.55%) |
Oct 07, 2009 | 4.046 | 4.090 | 3.961 | 4.018 | 49,333 | -0.09(-2.20%) |
Oct 06, 2009 | 4.114 | 4.170 | 4.051 | 4.108 | 85,532 | +0.01(+0.28%) |
Oct 05, 2009 | 4.068 | 4.142 | 3.995 | 4.097 | 76,679 | +0.07(+1.68%) |
Oct 02, 2009 | 4.068 | 4.114 | 4.012 | 4.029 | 58,256 | -0.07(-1.66%) |
Oct 01, 2009 | 4.272 | 4.311 | 4.097 | 4.097 | 139,268 | -0.14(-3.33%) |
Sep 30, 2009 | 4.532 | 4.594 | 4.238 | 4.238 | 107,163 | -0.28(-6.13%) |
Sep 29, 2009 | 4.667 | 4.735 | 4.492 | 4.515 | 93,879 | -0.16(-3.39%) |
Sep 28, 2009 | 4.639 | 4.690 | 4.532 | 4.673 | 68,487 | +0.08(+1.85%) |
Sep 25, 2009 | 4.622 | 4.690 | 4.560 | 4.588 | 53,030 | +0.03(+0.62%) |
Sep 24, 2009 | 4.679 | 4.780 | 4.554 | 4.560 | 83,785 | -0.10(-2.18%) |
Sep 23, 2009 | 4.577 | 4.876 | 4.526 | 4.662 | 56,283 | -0.03(-0.60%) |
Sep 22, 2009 | 4.605 | 4.876 | 4.515 | 4.690 | 55,485 | +0.15(+3.23%) |
Sep 21, 2009 | 4.407 | 4.611 | 4.379 | 4.543 | 73,495 | +0.08(+1.90%) |
Sep 18, 2009 | 4.656 | 4.656 | 4.345 | 4.458 | 163,004 | -0.18(-3.78%) |
Sep 17, 2009 | 4.696 | 4.735 | 4.611 | 4.633 | 32,370 | -0.06(-1.20%) |
Sep 16, 2009 | 4.667 | 4.707 | 4.600 | 4.690 | 26,316 | +0.05(+0.97%) |
Sep 15, 2009 | 4.543 | 4.724 | 4.475 | 4.645 | 65,914 | +0.07(+1.61%) |
Sep 14, 2009 | 4.492 | 4.611 | 4.492 | 4.571 | 48,756 | +0.05(+1.00%) |
Sep 11, 2009 | 4.650 | 4.684 | 4.373 | 4.526 | 71,873 | -0.03(-0.74%) |
Sep 10, 2009 | 4.532 | 4.566 | 4.379 | 4.560 | 72,083 | +0.00(+0.00%) |
Sep 09, 2009 | 4.566 | 4.583 | 4.345 | 4.560 | 99,456 | -0.01(-0.12%) |
Sep 08, 2009 | 4.950 | 4.961 | 4.526 | 4.566 | 57,085 | -0.17(-3.58%) |
Sep 04, 2009 | 4.691 | 4.763 | 4.526 | 4.735 | 90,618 | -0.01(-0.24%) |
Sep 03, 2009 | 4.916 | 5.006 | 4.662 | 4.746 | 108,625 | -0.15(-3.11%) |
Sep 02, 2009 | 4.955 | 5.001 | 4.888 | 4.899 | 50,221 | -0.05(-1.03%) |