Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.960 | 3.990 | 3.851 | 3.990 | 15,900 | +0.06(+1.53%) |
Nov 27, 2009 | 3.780 | 3.970 | 3.780 | 3.930 | 8,829 | -0.06(-1.50%) |
Nov 25, 2009 | 3.760 | 4.040 | 3.760 | 3.990 | 12,346 | +0.17(+4.45%) |
Nov 24, 2009 | 3.800 | 3.870 | 3.800 | 3.820 | 16,198 | +0.07(+1.87%) |
Nov 23, 2009 | 3.890 | 4.001 | 3.750 | 3.750 | 10,100 | -0.16(-4.09%) |
Nov 20, 2009 | 3.950 | 3.950 | 3.790 | 3.910 | 19,150 | -0.02(-0.51%) |
Nov 19, 2009 | 3.950 | 4.000 | 3.870 | 3.930 | 13,547 | -0.09(-2.24%) |
Nov 18, 2009 | 4.030 | 4.090 | 3.980 | 4.020 | 11,850 | +0.03(+0.75%) |
Nov 17, 2009 | 3.930 | 4.060 | 3.900 | 3.990 | 19,681 | +0.09(+2.31%) |
Nov 16, 2009 | 4.130 | 4.160 | 3.710 | 3.900 | 66,790 | -0.22(-5.34%) |
Nov 13, 2009 | 4.250 | 4.250 | 4.120 | 4.120 | 41,700 | -0.18(-4.19%) |
Nov 12, 2009 | 4.250 | 4.300 | 4.180 | 4.300 | 10,501 | +0.10(+2.38%) |
Nov 11, 2009 | 4.180 | 4.241 | 4.180 | 4.200 | 7,007 | +0.08(+1.94%) |
Nov 10, 2009 | 4.290 | 4.380 | 4.120 | 4.120 | 19,710 | -0.22(-5.07%) |
Nov 09, 2009 | 4.160 | 4.440 | 4.160 | 4.340 | 27,300 | +0.13(+3.09%) |
Nov 06, 2009 | 4.360 | 4.380 | 4.140 | 4.210 | 45,840 | -0.24(-5.39%) |
Nov 05, 2009 | 4.160 | 4.450 | 4.100 | 4.450 | 64,125 | +0.37(+9.07%) |
Nov 04, 2009 | 4.060 | 4.250 | 4.030 | 4.080 | 58,189 | +0.13(+3.29%) |
Nov 03, 2009 | 3.850 | 3.967 | 3.850 | 3.950 | 22,400 | +0.15(+3.95%) |
Nov 02, 2009 | 3.050 | 3.800 | 3.050 | 3.800 | 50,635 | +0.00(+0.00%) |
Oct 30, 2009 | 4.040 | 4.190 | 3.750 | 3.800 | 47,170 | -0.21(-5.24%) |
Oct 29, 2009 | 4.550 | 4.550 | 3.950 | 4.010 | 95,240 | -0.41(-9.28%) |
Oct 28, 2009 | 4.350 | 4.530 | 4.350 | 4.420 | 2,525 | -0.04(-0.90%) |
Oct 27, 2009 | 4.410 | 4.520 | 4.410 | 4.460 | 14,625 | +0.00(+0.00%) |
Oct 26, 2009 | 4.410 | 4.480 | 4.260 | 4.460 | 31,873 | +0.04(+0.90%) |
Oct 23, 2009 | 4.430 | 4.430 | 4.380 | 4.420 | 7,000 | -0.01(-0.23%) |
Oct 22, 2009 | 4.290 | 4.440 | 4.290 | 4.430 | 16,447 | +0.18(+4.24%) |
Oct 21, 2009 | 4.470 | 4.590 | 4.250 | 4.250 | 21,412 | -0.22(-4.92%) |
Oct 20, 2009 | 4.460 | 4.480 | 4.460 | 4.470 | 10,950 | +0.10(+2.29%) |
Oct 19, 2009 | 4.200 | 4.460 | 4.200 | 4.370 | 32,541 | +0.07(+1.63%) |
Oct 16, 2009 | 4.090 | 4.490 | 4.080 | 4.300 | 49,894 | +0.24(+5.91%) |
Oct 15, 2009 | 4.060 | 4.120 | 3.980 | 4.060 | 27,095 | +0.05(+1.25%) |
Oct 14, 2009 | 4.040 | 4.090 | 3.990 | 4.010 | 12,281 | -0.02(-0.50%) |
Oct 13, 2009 | 4.040 | 4.090 | 4.000 | 4.030 | 9,746 | -0.03(-0.74%) |
Oct 12, 2009 | 4.000 | 4.110 | 3.951 | 4.060 | 22,614 | +0.06(+1.50%) |
Oct 09, 2009 | 3.940 | 4.090 | 3.940 | 4.000 | 12,546 | +0.01(+0.25%) |
Oct 08, 2009 | 4.034 | 4.140 | 3.970 | 3.990 | 34,850 | +0.00(+0.00%) |
Oct 07, 2009 | 4.000 | 4.070 | 3.965 | 3.990 | 16,581 | +0.01(+0.25%) |
Oct 06, 2009 | 3.790 | 4.000 | 3.790 | 3.980 | 33,787 | +0.12(+3.11%) |
Oct 05, 2009 | 3.860 | 3.900 | 3.760 | 3.860 | 9,007 | +0.01(+0.26%) |
Oct 02, 2009 | 3.870 | 3.920 | 3.700 | 3.850 | 30,209 | -0.02(-0.52%) |
Oct 01, 2009 | 3.900 | 3.990 | 3.870 | 3.870 | 36,755 | -0.03(-0.77%) |
Sep 30, 2009 | 3.940 | 3.960 | 3.900 | 3.900 | 24,233 | -0.05(-1.27%) |
Sep 29, 2009 | 3.970 | 3.970 | 3.910 | 3.950 | 32,400 | -0.03(-0.75%) |
Sep 28, 2009 | 3.920 | 4.030 | 3.920 | 3.980 | 9,405 | +0.03(+0.76%) |
Sep 25, 2009 | 3.950 | 4.010 | 3.920 | 3.950 | 13,100 | +0.01(+0.23%) |
Sep 24, 2009 | 4.000 | 4.120 | 3.930 | 3.941 | 14,710 | -0.06(-1.48%) |
Sep 23, 2009 | 4.100 | 4.150 | 4.000 | 4.000 | 21,294 | -0.06(-1.48%) |
Sep 22, 2009 | 3.960 | 4.090 | 3.910 | 4.060 | 11,100 | +0.08(+2.01%) |
Sep 21, 2009 | 4.030 | 4.030 | 3.960 | 3.980 | 14,070 | +0.06(+1.53%) |
Sep 18, 2009 | 4.050 | 4.180 | 3.920 | 3.920 | 59,668 | -0.12(-2.97%) |
Sep 17, 2009 | 3.950 | 4.040 | 3.920 | 4.040 | 18,750 | +0.06(+1.51%) |
Sep 16, 2009 | 4.080 | 4.080 | 3.960 | 3.980 | 25,343 | -0.05(-1.24%) |
Sep 15, 2009 | 3.830 | 4.040 | 3.830 | 4.030 | 21,598 | +0.09(+2.28%) |
Sep 14, 2009 | 3.990 | 4.020 | 3.910 | 3.940 | 23,698 | -0.06(-1.50%) |
Sep 11, 2009 | 4.020 | 4.030 | 3.980 | 4.000 | 17,328 | -0.00(-0.00%) |
Sep 10, 2009 | 4.040 | 4.040 | 4.000 | 4.000 | 9,995 | -0.03(-0.74%) |
Sep 09, 2009 | 4.070 | 4.070 | 3.990 | 4.030 | 28,450 | +0.00(+0.00%) |
Sep 08, 2009 | 4.080 | 4.090 | 4.000 | 4.030 | 8,850 | +0.03(+0.75%) |
Sep 04, 2009 | 4.000 | 4.030 | 3.990 | 4.000 | 9,705 | +0.00(+0.00%) |
Sep 03, 2009 | 3.940 | 4.000 | 3.930 | 4.000 | 16,200 | +0.07(+1.78%) |
Sep 02, 2009 | 3.940 | 3.960 | 3.900 | 3.930 | 6,870 | -0.01(-0.25%) |