Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.885 | 3.903 | 3.879 | 3.900 | 968,113 | +0.01(+0.31%) |
Nov 27, 2009 | 3.804 | 3.894 | 3.781 | 3.888 | 689,323 | -0.01(-0.31%) |
Nov 25, 2009 | 3.864 | 3.900 | 3.859 | 3.900 | 1,014,358 | +0.07(+1.71%) |
Nov 24, 2009 | 3.843 | 3.855 | 3.834 | 3.834 | 856,342 | +0.01(+0.16%) |
Nov 23, 2009 | 3.849 | 3.864 | 3.819 | 3.828 | 1,059,162 | +0.00(+0.00%) |
Nov 20, 2009 | 3.846 | 3.861 | 3.816 | 3.828 | 1,179,382 | -0.03(-0.77%) |
Nov 19, 2009 | 3.849 | 3.858 | 3.834 | 3.858 | 949,700 | +0.00(+0.08%) |
Nov 18, 2009 | 3.819 | 3.855 | 3.812 | 3.855 | 1,426,645 | +0.04(+1.02%) |
Nov 17, 2009 | 3.819 | 3.825 | 3.775 | 3.816 | 954,258 | +0.03(+0.79%) |
Nov 16, 2009 | 3.778 | 3.813 | 3.778 | 3.787 | 724,653 | +0.00(+0.08%) |
Nov 13, 2009 | 3.775 | 3.804 | 3.760 | 3.784 | 533,579 | +0.03(+0.79%) |
Nov 12, 2009 | 3.807 | 3.813 | 3.730 | 3.754 | 852,856 | -0.05(-1.41%) |
Nov 11, 2009 | 3.810 | 3.822 | 3.795 | 3.807 | 695,393 | +0.01(+0.39%) |
Nov 10, 2009 | 3.816 | 3.837 | 3.790 | 3.792 | 736,353 | -0.03(-0.78%) |
Nov 09, 2009 | 3.778 | 3.831 | 3.778 | 3.822 | 611,173 | +0.04(+1.10%) |
Nov 06, 2009 | 3.775 | 3.813 | 3.772 | 3.781 | 506,182 | -0.00(-0.08%) |
Nov 05, 2009 | 3.775 | 3.790 | 3.748 | 3.784 | 760,446 | +0.02(+0.56%) |
Nov 04, 2009 | 3.742 | 3.784 | 3.715 | 3.763 | 763,010 | +0.02(+0.64%) |
Nov 03, 2009 | 3.721 | 3.751 | 3.685 | 3.739 | 626,713 | +0.01(+0.40%) |
Nov 02, 2009 | 3.658 | 3.742 | 3.658 | 3.724 | 779,900 | +0.08(+2.13%) |
Oct 30, 2009 | 3.781 | 3.784 | 3.584 | 3.646 | 1,289,156 | -0.13(-3.32%) |
Oct 29, 2009 | 3.724 | 3.781 | 3.718 | 3.772 | 1,152,883 | +0.10(+2.60%) |
Oct 28, 2009 | 3.861 | 3.861 | 3.625 | 3.676 | 1,787,834 | -0.18(-4.64%) |
Oct 27, 2009 | 3.849 | 3.858 | 3.834 | 3.855 | 583,374 | +0.02(+0.47%) |
Oct 26, 2009 | 3.870 | 3.870 | 3.834 | 3.837 | 818,950 | -0.01(-0.23%) |
Oct 23, 2009 | 3.837 | 3.852 | 3.834 | 3.846 | 733,447 | -0.01(-0.39%) |
Oct 22, 2009 | 3.867 | 3.867 | 3.834 | 3.861 | 677,912 | +0.04(+1.01%) |
Oct 21, 2009 | 3.858 | 3.858 | 3.822 | 3.822 | 647,941 | -0.04(-1.00%) |
Oct 20, 2009 | 3.843 | 3.864 | 3.828 | 3.861 | 765,707 | +0.00(+0.00%) |
Oct 19, 2009 | 3.813 | 3.869 | 3.813 | 3.861 | 665,800 | +0.01(+0.39%) |
Oct 16, 2009 | 3.852 | 3.861 | 3.834 | 3.846 | 471,978 | -0.02(-0.46%) |
Oct 15, 2009 | 3.816 | 3.864 | 3.816 | 3.864 | 741,598 | +0.04(+0.94%) |
Oct 14, 2009 | 3.855 | 3.858 | 3.819 | 3.828 | 802,887 | -0.01(-0.39%) |
Oct 13, 2009 | 3.819 | 3.843 | 3.816 | 3.843 | 406,100 | +0.02(+0.62%) |
Oct 12, 2009 | 3.861 | 3.930 | 3.816 | 3.819 | 690,533 | -0.05(-1.39%) |
Oct 09, 2009 | 3.891 | 3.891 | 3.831 | 3.873 | 419,358 | +0.01(+0.31%) |
Oct 08, 2009 | 3.828 | 3.873 | 3.828 | 3.861 | 637,029 | +0.02(+0.62%) |
Oct 07, 2009 | 3.807 | 3.855 | 3.778 | 3.837 | 1,080,115 | +0.02(+0.55%) |
Oct 06, 2009 | 3.733 | 3.816 | 3.733 | 3.816 | 955,364 | +0.06(+1.51%) |
Oct 05, 2009 | 3.712 | 3.760 | 3.712 | 3.760 | 888,256 | +0.06(+1.61%) |
Oct 02, 2009 | 3.733 | 3.736 | 3.664 | 3.700 | 1,026,587 | -0.04(-1.20%) |
Oct 01, 2009 | 3.775 | 3.775 | 3.736 | 3.745 | 758,227 | -0.02(-0.48%) |
Sep 30, 2009 | 3.736 | 3.792 | 3.736 | 3.763 | 905,643 | -0.01(-0.16%) |
Sep 29, 2009 | 3.784 | 3.813 | 3.763 | 3.769 | 743,501 | -0.00(-0.08%) |
Sep 28, 2009 | 3.763 | 3.819 | 3.763 | 3.772 | 489,355 | +0.01(+0.16%) |
Sep 25, 2009 | 3.646 | 3.770 | 3.646 | 3.766 | 571,858 | +0.04(+0.96%) |
Sep 24, 2009 | 3.843 | 3.873 | 3.730 | 3.730 | 862,066 | -0.10(-2.65%) |
Sep 23, 2009 | 3.804 | 3.846 | 3.790 | 3.831 | 672,117 | +0.02(+0.63%) |
Sep 22, 2009 | 3.763 | 3.807 | 3.763 | 3.807 | 789,378 | +0.05(+1.27%) |
Sep 21, 2009 | 3.748 | 3.795 | 3.748 | 3.760 | 615,463 | -0.01(-0.16%) |
Sep 18, 2009 | 3.739 | 3.772 | 3.724 | 3.766 | 634,549 | +0.05(+1.28%) |
Sep 17, 2009 | 3.784 | 3.784 | 3.715 | 3.718 | 933,111 | -0.02(-0.64%) |
Sep 16, 2009 | 3.685 | 3.787 | 3.682 | 3.742 | 1,134,206 | +0.07(+1.79%) |
Sep 15, 2009 | 3.640 | 3.676 | 3.640 | 3.676 | 640,879 | +0.03(+0.90%) |
Sep 14, 2009 | 3.572 | 3.643 | 3.569 | 3.643 | 609,963 | +0.06(+1.75%) |
Sep 11, 2009 | 3.584 | 3.599 | 3.572 | 3.581 | 527,111 | -0.00(-0.08%) |
Sep 10, 2009 | 3.533 | 3.593 | 3.533 | 3.584 | 572,924 | +0.05(+1.35%) |
Sep 09, 2009 | 3.533 | 3.551 | 3.509 | 3.536 | 504,597 | +0.00(+0.00%) |
Sep 08, 2009 | 3.530 | 3.551 | 3.512 | 3.536 | 576,007 | +0.01(+0.17%) |
Sep 04, 2009 | 3.515 | 3.530 | 3.503 | 3.530 | 425,481 | +0.02(+0.60%) |
Sep 03, 2009 | 3.509 | 3.527 | 3.491 | 3.509 | 538,214 | -0.00(-0.08%) |
Sep 02, 2009 | 3.518 | 3.524 | 3.449 | 3.512 | 548,439 | -0.00(-0.08%) |