Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.443 | 3.500 | 3.421 | 3.477 | 99,115 | +0.04(+1.16%) |
Nov 27, 2009 | 3.574 | 3.636 | 3.438 | 3.438 | 46,985 | -0.21(-5.76%) |
Nov 25, 2009 | 3.665 | 3.671 | 3.625 | 3.648 | 29,497 | -0.01(-0.31%) |
Nov 24, 2009 | 3.580 | 3.665 | 3.511 | 3.659 | 64,421 | +0.07(+2.06%) |
Nov 23, 2009 | 3.511 | 3.608 | 3.511 | 3.585 | 58,545 | +0.13(+3.78%) |
Nov 20, 2009 | 3.574 | 3.631 | 3.443 | 3.455 | 112,447 | -0.14(-3.95%) |
Nov 19, 2009 | 3.625 | 3.631 | 3.557 | 3.597 | 92,051 | -0.01(-0.16%) |
Nov 18, 2009 | 3.665 | 3.665 | 3.585 | 3.602 | 38,400 | -0.05(-1.40%) |
Nov 17, 2009 | 3.642 | 3.665 | 3.585 | 3.653 | 35,000 | -0.02(-0.62%) |
Nov 16, 2009 | 3.744 | 3.750 | 3.645 | 3.676 | 125,895 | -0.02(-0.46%) |
Nov 13, 2009 | 3.716 | 3.761 | 3.642 | 3.693 | 134,098 | +0.05(+1.25%) |
Nov 12, 2009 | 3.796 | 3.796 | 3.648 | 3.648 | 86,225 | -0.17(-4.46%) |
Nov 11, 2009 | 3.801 | 3.830 | 3.705 | 3.818 | 63,865 | +0.08(+2.13%) |
Nov 10, 2009 | 3.676 | 3.790 | 3.676 | 3.739 | 175,116 | +0.02(+0.61%) |
Nov 09, 2009 | 3.790 | 3.790 | 3.693 | 3.716 | 70,247 | -0.02(-0.46%) |
Nov 06, 2009 | 3.750 | 3.761 | 3.608 | 3.733 | 50,556 | -0.09(-2.38%) |
Nov 05, 2009 | 3.523 | 3.835 | 3.523 | 3.824 | 107,475 | +0.26(+7.34%) |
Nov 04, 2009 | 3.710 | 3.722 | 3.563 | 3.563 | 68,823 | -0.13(-3.54%) |
Nov 03, 2009 | 3.682 | 3.693 | 3.529 | 3.693 | 110,814 | +0.01(+0.31%) |
Nov 02, 2009 | 3.739 | 3.739 | 3.528 | 3.682 | 74,157 | -0.01(-0.31%) |
Oct 30, 2009 | 3.756 | 3.773 | 3.665 | 3.693 | 122,173 | -0.11(-2.84%) |
Oct 29, 2009 | 3.744 | 3.807 | 3.648 | 3.801 | 137,620 | +0.10(+2.61%) |
Oct 28, 2009 | 3.693 | 3.733 | 3.528 | 3.705 | 82,700 | -0.02(-0.46%) |
Oct 27, 2009 | 3.693 | 3.744 | 3.653 | 3.722 | 49,641 | +0.03(+0.92%) |
Oct 26, 2009 | 3.591 | 3.710 | 3.563 | 3.688 | 72,765 | +0.10(+2.85%) |
Oct 23, 2009 | 3.682 | 3.693 | 3.563 | 3.585 | 106,287 | -0.02(-0.63%) |
Oct 22, 2009 | 3.540 | 3.625 | 3.540 | 3.608 | 50,199 | +0.05(+1.44%) |
Oct 21, 2009 | 3.568 | 3.659 | 3.551 | 3.557 | 76,671 | -0.02(-0.63%) |
Oct 20, 2009 | 3.557 | 3.580 | 3.494 | 3.580 | 84,803 | +0.04(+1.12%) |
Oct 19, 2009 | 3.557 | 3.580 | 3.506 | 3.540 | 78,959 | +0.00(+0.00%) |
Oct 16, 2009 | 3.625 | 3.721 | 3.523 | 3.540 | 76,706 | -0.11(-3.11%) |
Oct 15, 2009 | 3.682 | 3.705 | 3.591 | 3.653 | 47,360 | -0.08(-2.13%) |
Oct 14, 2009 | 3.653 | 3.773 | 3.653 | 3.733 | 57,865 | +0.13(+3.63%) |
Oct 13, 2009 | 3.608 | 3.642 | 3.574 | 3.602 | 43,244 | +0.00(+0.00%) |
Oct 12, 2009 | 3.767 | 3.773 | 3.551 | 3.602 | 46,505 | -0.17(-4.52%) |
Oct 09, 2009 | 3.653 | 3.773 | 3.636 | 3.773 | 35,355 | +0.12(+3.43%) |
Oct 08, 2009 | 3.784 | 3.784 | 3.648 | 3.648 | 46,371 | -0.11(-2.87%) |
Oct 07, 2009 | 3.614 | 3.761 | 3.614 | 3.756 | 30,225 | +0.12(+3.28%) |
Oct 06, 2009 | 3.580 | 3.653 | 3.506 | 3.636 | 57,072 | +0.10(+2.89%) |
Oct 05, 2009 | 3.477 | 3.614 | 3.477 | 3.534 | 85,925 | +0.06(+1.63%) |
Oct 02, 2009 | 3.511 | 3.585 | 3.472 | 3.477 | 74,464 | -0.03(-0.97%) |
Oct 01, 2009 | 3.665 | 3.699 | 3.506 | 3.511 | 63,897 | -0.20(-5.36%) |
Sep 30, 2009 | 3.852 | 3.852 | 3.673 | 3.710 | 72,925 | -0.14(-3.69%) |
Sep 29, 2009 | 3.943 | 3.949 | 3.847 | 3.852 | 43,939 | -0.10(-2.59%) |
Sep 28, 2009 | 3.886 | 3.977 | 3.847 | 3.955 | 126,296 | +0.03(+0.87%) |
Sep 25, 2009 | 3.921 | 3.972 | 3.835 | 3.921 | 70,736 | -0.01(-0.14%) |
Sep 24, 2009 | 3.955 | 3.972 | 3.807 | 3.926 | 112,296 | -0.02(-0.58%) |
Sep 23, 2009 | 3.864 | 3.960 | 3.841 | 3.949 | 88,515 | +0.10(+2.51%) |
Sep 22, 2009 | 3.693 | 3.892 | 3.619 | 3.852 | 180,546 | +0.21(+5.77%) |
Sep 21, 2009 | 3.614 | 3.688 | 3.506 | 3.642 | 78,145 | -0.03(-0.93%) |
Sep 18, 2009 | 3.574 | 3.733 | 3.432 | 3.676 | 298,009 | +0.11(+3.19%) |
Sep 17, 2009 | 3.489 | 3.574 | 3.483 | 3.563 | 56,206 | +0.06(+1.62%) |
Sep 16, 2009 | 3.415 | 3.517 | 3.392 | 3.506 | 79,198 | +0.10(+3.00%) |
Sep 15, 2009 | 3.432 | 3.511 | 3.392 | 3.403 | 82,262 | -0.05(-1.32%) |
Sep 14, 2009 | 3.500 | 3.528 | 3.381 | 3.449 | 132,192 | -0.04(-1.14%) |
Sep 11, 2009 | 3.546 | 3.603 | 3.460 | 3.489 | 44,803 | -0.08(-2.23%) |
Sep 10, 2009 | 3.523 | 3.568 | 3.460 | 3.568 | 29,518 | +0.03(+0.80%) |
Sep 09, 2009 | 3.432 | 3.574 | 3.415 | 3.540 | 59,062 | +0.10(+2.81%) |
Sep 08, 2009 | 3.455 | 3.477 | 3.409 | 3.443 | 108,396 | -0.06(-1.62%) |
Sep 04, 2009 | 3.466 | 3.546 | 3.438 | 3.500 | 73,559 | +0.03(+0.98%) |
Sep 03, 2009 | 3.523 | 3.563 | 3.386 | 3.466 | 97,433 | -0.02(-0.49%) |
Sep 02, 2009 | 3.483 | 3.568 | 3.381 | 3.483 | 91,773 | +0.01(+0.33%) |