Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.146 | 4.164 | 4.019 | 4.044 | 440,793 | -0.10(-2.46%) |
Oct 29, 2009 | 4.093 | 4.146 | 4.078 | 4.146 | 362,198 | +0.10(+2.60%) |
Oct 28, 2009 | 4.195 | 4.205 | 4.029 | 4.041 | 433,501 | -0.17(-4.03%) |
Oct 27, 2009 | 4.146 | 4.229 | 4.146 | 4.211 | 433,488 | +0.00(+0.07%) |
Oct 26, 2009 | 4.220 | 4.266 | 4.189 | 4.208 | 371,278 | +0.02(+0.37%) |
Oct 23, 2009 | 4.211 | 4.217 | 4.183 | 4.192 | 361,505 | -0.07(-1.62%) |
Oct 22, 2009 | 4.226 | 4.273 | 4.205 | 4.261 | 361,220 | +0.04(+0.98%) |
Oct 21, 2009 | 4.279 | 4.310 | 4.220 | 4.220 | 412,669 | -0.10(-2.43%) |
Oct 20, 2009 | 4.316 | 4.334 | 4.306 | 4.325 | 443,942 | +0.00(+0.00%) |
Oct 19, 2009 | 4.319 | 4.350 | 4.300 | 4.325 | 384,980 | +0.01(+0.21%) |
Oct 16, 2009 | 4.235 | 4.316 | 4.227 | 4.316 | 412,203 | +0.06(+1.52%) |
Oct 15, 2009 | 4.211 | 4.279 | 4.208 | 4.251 | 383,470 | +0.00(+0.00%) |
Oct 14, 2009 | 4.266 | 4.282 | 4.223 | 4.251 | 497,743 | +0.02(+0.44%) |
Oct 13, 2009 | 4.217 | 4.239 | 4.198 | 4.232 | 264,802 | +0.00(+0.00%) |
Oct 12, 2009 | 4.239 | 4.276 | 4.223 | 4.232 | 349,963 | +0.04(+1.03%) |
Oct 09, 2009 | 4.134 | 4.195 | 4.118 | 4.189 | 318,328 | +0.03(+0.82%) |
Oct 08, 2009 | 4.146 | 4.158 | 4.127 | 4.155 | 380,656 | +0.03(+0.75%) |
Oct 07, 2009 | 4.174 | 4.174 | 4.115 | 4.124 | 384,922 | -0.04(-1.04%) |
Oct 06, 2009 | 4.149 | 4.168 | 4.140 | 4.168 | 490,173 | +0.03(+0.75%) |
Oct 05, 2009 | 4.075 | 4.137 | 4.072 | 4.137 | 360,433 | +0.06(+1.44%) |
Oct 02, 2009 | 3.998 | 4.103 | 3.899 | 4.078 | 999,675 | -0.10(-2.44%) |
Oct 01, 2009 | 4.211 | 4.245 | 4.171 | 4.180 | 624,367 | -0.04(-1.05%) |
Sep 30, 2009 | 4.310 | 4.310 | 4.205 | 4.224 | 456,633 | -0.02(-0.48%) |
Sep 29, 2009 | 4.208 | 4.250 | 4.202 | 4.245 | 426,858 | -0.02(-0.48%) |
Sep 28, 2009 | 4.226 | 4.316 | 4.214 | 4.265 | 393,907 | +0.05(+1.15%) |
Sep 25, 2009 | 4.208 | 4.254 | 4.192 | 4.217 | 386,619 | -0.01(-0.29%) |
Sep 24, 2009 | 4.322 | 4.328 | 4.186 | 4.229 | 820,490 | -0.06(-1.30%) |
Sep 23, 2009 | 4.402 | 4.402 | 4.260 | 4.285 | 885,963 | -0.10(-2.25%) |
Sep 22, 2009 | 4.529 | 4.529 | 4.325 | 4.384 | 676,053 | -0.12(-2.61%) |
Sep 21, 2009 | 4.557 | 4.557 | 4.479 | 4.501 | 411,562 | -0.10(-2.21%) |
Sep 18, 2009 | 4.581 | 4.615 | 4.513 | 4.603 | 494,880 | +0.04(+0.88%) |
Sep 17, 2009 | 4.519 | 4.572 | 4.495 | 4.563 | 507,565 | +0.16(+3.65%) |
Sep 16, 2009 | 4.337 | 4.529 | 4.337 | 4.402 | 411,141 | +0.08(+1.78%) |
Sep 15, 2009 | 4.214 | 4.325 | 4.214 | 4.325 | 311,986 | +0.11(+2.56%) |
Sep 14, 2009 | 4.211 | 4.229 | 4.168 | 4.217 | 318,662 | -0.01(-0.22%) |
Sep 11, 2009 | 4.223 | 4.273 | 4.223 | 4.226 | 434,178 | +0.00(+0.03%) |
Sep 10, 2009 | 4.220 | 4.239 | 4.195 | 4.225 | 440,709 | +0.01(+0.19%) |
Sep 09, 2009 | 4.177 | 4.226 | 4.168 | 4.217 | 423,220 | +0.03(+0.66%) |
Sep 08, 2009 | 4.078 | 4.189 | 4.077 | 4.189 | 487,993 | +0.13(+3.19%) |
Sep 04, 2009 | 4.038 | 4.066 | 4.038 | 4.059 | 269,830 | +0.02(+0.38%) |
Sep 03, 2009 | 4.004 | 4.044 | 3.998 | 4.044 | 294,425 | +0.05(+1.31%) |
Sep 02, 2009 | 4.019 | 4.053 | 3.992 | 3.992 | 444,210 | -0.06(-1.37%) |
Sep 01, 2009 | 4.112 | 4.152 | 4.047 | 4.047 | 409,819 | -0.06(-1.43%) |
Aug 31, 2009 | 4.109 | 4.137 | 4.087 | 4.106 | 484,193 | +0.00(+0.08%) |
Aug 28, 2009 | 4.066 | 4.103 | 4.032 | 4.103 | 328,415 | +0.04(+0.99%) |
Aug 27, 2009 | 4.060 | 4.069 | 4.013 | 4.063 | 377,439 | -0.01(-0.23%) |
Aug 26, 2009 | 4.140 | 4.158 | 4.071 | 4.072 | 414,014 | -0.04(-1.05%) |
Aug 25, 2009 | 4.063 | 4.146 | 4.063 | 4.115 | 374,877 | +0.04(+0.98%) |
Aug 24, 2009 | 4.090 | 4.115 | 4.041 | 4.075 | 337,301 | -0.01(-0.23%) |
Aug 21, 2009 | 4.066 | 4.106 | 4.066 | 4.084 | 340,168 | +0.02(+0.38%) |
Aug 20, 2009 | 4.038 | 4.087 | 4.032 | 4.069 | 328,665 | +0.01(+0.15%) |
Aug 19, 2009 | 4.056 | 4.098 | 4.044 | 4.063 | 336,747 | -0.01(-0.29%) |
Aug 18, 2009 | 4.022 | 4.093 | 4.022 | 4.074 | 311,973 | +0.06(+1.47%) |
Aug 17, 2009 | 4.053 | 4.060 | 4.013 | 4.015 | 338,383 | -0.08(-1.84%) |
Aug 14, 2009 | 4.087 | 4.100 | 4.041 | 4.090 | 376,282 | -0.01(-0.15%) |
Aug 13, 2009 | 4.044 | 4.131 | 4.044 | 4.097 | 374,643 | +0.06(+1.53%) |
Aug 12, 2009 | 4.022 | 4.060 | 4.019 | 4.035 | 333,291 | +0.02(+0.46%) |
Aug 11, 2009 | 4.072 | 4.072 | 4.013 | 4.016 | 359,221 | -0.05(-1.14%) |
Aug 10, 2009 | 4.078 | 4.109 | 4.053 | 4.063 | 517,639 | -0.05(-1.28%) |
Aug 07, 2009 | 4.019 | 4.149 | 4.013 | 4.115 | 359,202 | +0.11(+2.85%) |
Aug 06, 2009 | 4.056 | 4.106 | 3.989 | 4.001 | 377,452 | -0.07(-1.67%) |
Aug 05, 2009 | 4.124 | 4.158 | 4.035 | 4.069 | 385,343 | -0.07(-1.64%) |
Aug 04, 2009 | 4.152 | 4.211 | 4.121 | 4.137 | 351,881 | -0.05(-1.11%) |