Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.350 | 3.450 | 3.350 | 3.430 | 181,319 | +0.08(+2.39%) |
Nov 27, 2009 | 3.430 | 3.460 | 3.350 | 3.350 | 95,300 | -0.13(-3.74%) |
Nov 25, 2009 | 3.530 | 3.530 | 3.442 | 3.480 | 52,339 | -0.04(-1.14%) |
Nov 24, 2009 | 3.560 | 3.590 | 3.420 | 3.520 | 84,689 | -0.05(-1.40%) |
Nov 23, 2009 | 3.500 | 3.580 | 3.490 | 3.570 | 182,508 | +0.10(+2.88%) |
Nov 20, 2009 | 3.450 | 3.480 | 3.400 | 3.470 | 129,664 | +0.02(+0.58%) |
Nov 19, 2009 | 3.390 | 3.460 | 3.390 | 3.450 | 195,216 | +0.02(+0.58%) |
Nov 18, 2009 | 3.410 | 3.460 | 3.400 | 3.430 | 117,561 | +0.02(+0.59%) |
Nov 17, 2009 | 3.410 | 3.440 | 3.360 | 3.410 | 279,476 | -0.02(-0.58%) |
Nov 16, 2009 | 3.440 | 3.460 | 3.340 | 3.430 | 182,677 | +0.01(+0.29%) |
Nov 13, 2009 | 3.350 | 3.430 | 3.300 | 3.420 | 135,698 | +0.08(+2.40%) |
Nov 12, 2009 | 3.340 | 3.380 | 3.300 | 3.340 | 267,109 | -0.01(-0.30%) |
Nov 11, 2009 | 3.310 | 3.410 | 3.270 | 3.350 | 133,683 | +0.05(+1.52%) |
Nov 10, 2009 | 3.320 | 3.350 | 3.220 | 3.300 | 196,490 | -0.05(-1.49%) |
Nov 09, 2009 | 3.430 | 3.479 | 3.350 | 3.350 | 189,026 | -0.06(-1.76%) |
Nov 06, 2009 | 3.510 | 3.541 | 3.330 | 3.410 | 299,145 | -0.14(-3.94%) |
Nov 05, 2009 | 3.770 | 3.770 | 3.350 | 3.550 | 690,496 | -0.26(-6.82%) |
Nov 04, 2009 | 3.640 | 3.810 | 3.570 | 3.810 | 260,400 | +0.17(+4.67%) |
Nov 03, 2009 | 3.650 | 3.670 | 3.440 | 3.640 | 260,318 | -0.03(-0.82%) |
Nov 02, 2009 | 3.520 | 3.670 | 3.340 | 3.670 | 282,709 | +0.18(+5.16%) |
Oct 30, 2009 | 3.780 | 3.780 | 3.450 | 3.490 | 251,028 | -0.33(-8.64%) |
Oct 29, 2009 | 3.470 | 3.950 | 3.430 | 3.820 | 380,645 | +0.36(+10.40%) |
Oct 28, 2009 | 3.610 | 3.680 | 3.450 | 3.460 | 251,240 | -0.14(-3.89%) |
Oct 27, 2009 | 3.620 | 3.700 | 3.600 | 3.600 | 105,470 | -0.02(-0.55%) |
Oct 26, 2009 | 3.770 | 3.870 | 3.610 | 3.620 | 160,610 | -0.15(-3.98%) |
Oct 23, 2009 | 3.820 | 3.860 | 3.740 | 3.770 | 135,145 | -0.03(-0.79%) |
Oct 22, 2009 | 3.780 | 3.880 | 3.700 | 3.800 | 259,668 | +0.02(+0.53%) |
Oct 21, 2009 | 3.700 | 3.890 | 3.680 | 3.780 | 200,415 | +0.08(+2.16%) |
Oct 20, 2009 | 3.780 | 3.820 | 3.690 | 3.700 | 197,926 | -0.09(-2.37%) |
Oct 19, 2009 | 3.900 | 3.930 | 3.760 | 3.790 | 248,224 | -0.13(-3.32%) |
Oct 16, 2009 | 3.980 | 4.040 | 3.920 | 3.920 | 291,205 | -0.08(-2.00%) |
Oct 15, 2009 | 3.930 | 4.050 | 3.920 | 4.000 | 206,604 | +0.00(+0.00%) |
Oct 14, 2009 | 3.920 | 4.010 | 3.910 | 4.000 | 409,457 | +0.10(+2.56%) |
Oct 13, 2009 | 3.870 | 4.050 | 3.780 | 3.900 | 484,174 | +0.01(+0.26%) |
Oct 12, 2009 | 3.920 | 3.980 | 3.720 | 3.890 | 246,925 | +0.00(+0.00%) |
Oct 09, 2009 | 3.870 | 3.900 | 3.820 | 3.890 | 164,172 | +0.01(+0.26%) |
Oct 08, 2009 | 3.900 | 3.930 | 3.730 | 3.880 | 207,769 | -0.03(-0.77%) |
Oct 07, 2009 | 3.760 | 3.940 | 3.760 | 3.910 | 263,731 | +0.18(+4.83%) |
Oct 06, 2009 | 3.720 | 3.800 | 3.680 | 3.730 | 403,305 | +0.03(+0.81%) |
Oct 05, 2009 | 3.660 | 3.780 | 3.648 | 3.700 | 188,942 | +0.08(+2.21%) |
Oct 02, 2009 | 3.610 | 3.680 | 3.550 | 3.620 | 252,874 | -0.03(-0.82%) |
Oct 01, 2009 | 4.000 | 4.000 | 3.630 | 3.650 | 940,651 | -0.41(-10.10%) |
Sep 30, 2009 | 4.100 | 4.160 | 4.050 | 4.060 | 243,986 | -0.08(-1.93%) |
Sep 29, 2009 | 4.200 | 4.200 | 4.100 | 4.140 | 239,875 | -0.04(-0.96%) |
Sep 28, 2009 | 4.190 | 4.250 | 4.090 | 4.180 | 239,407 | +0.05(+1.21%) |
Sep 25, 2009 | 4.190 | 4.190 | 4.090 | 4.130 | 83,340 | -0.04(-0.96%) |
Sep 24, 2009 | 4.220 | 4.220 | 4.050 | 4.170 | 198,233 | -0.02(-0.48%) |
Sep 23, 2009 | 4.250 | 4.280 | 4.170 | 4.190 | 120,450 | -0.03(-0.71%) |
Sep 22, 2009 | 4.180 | 4.250 | 4.040 | 4.220 | 281,201 | +0.10(+2.43%) |
Sep 21, 2009 | 4.080 | 4.220 | 4.010 | 4.120 | 139,906 | -0.02(-0.48%) |
Sep 18, 2009 | 4.260 | 4.280 | 4.085 | 4.140 | 229,271 | -0.03(-0.72%) |
Sep 17, 2009 | 4.250 | 4.370 | 4.080 | 4.170 | 343,684 | -0.11(-2.57%) |
Sep 16, 2009 | 4.150 | 4.290 | 4.110 | 4.280 | 251,588 | +0.17(+4.14%) |
Sep 15, 2009 | 4.050 | 4.140 | 4.000 | 4.110 | 314,952 | +0.07(+1.73%) |
Sep 14, 2009 | 3.970 | 4.040 | 3.860 | 4.040 | 210,184 | +0.02(+0.50%) |
Sep 11, 2009 | 3.825 | 4.050 | 3.750 | 4.020 | 539,318 | +0.20(+5.24%) |
Sep 10, 2009 | 3.760 | 3.830 | 3.720 | 3.820 | 230,139 | +0.07(+1.87%) |
Sep 09, 2009 | 3.550 | 3.750 | 3.450 | 3.750 | 335,980 | +0.21(+5.93%) |
Sep 08, 2009 | 3.700 | 3.750 | 3.525 | 3.540 | 143,752 | -0.13(-3.54%) |
Sep 04, 2009 | 3.550 | 3.700 | 3.500 | 3.670 | 270,843 | +0.14(+3.97%) |
Sep 03, 2009 | 3.430 | 3.530 | 3.370 | 3.530 | 588,156 | +0.13(+3.82%) |
Sep 02, 2009 | 3.250 | 3.460 | 3.250 | 3.400 | 253,231 | +0.17(+5.26%) |