Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.311 | 4.353 | 4.258 | 4.294 | 6,681,105 | -0.00(-0.08%) |
Oct 29, 2009 | 4.261 | 4.306 | 4.245 | 4.297 | 3,905,114 | +0.06(+1.44%) |
Oct 28, 2009 | 4.274 | 4.294 | 4.227 | 4.236 | 4,067,635 | -0.07(-1.66%) |
Oct 27, 2009 | 4.294 | 4.322 | 4.240 | 4.308 | 3,665,273 | +0.05(+1.13%) |
Oct 26, 2009 | 4.337 | 4.360 | 4.234 | 4.260 | 6,453,970 | -0.08(-1.73%) |
Oct 23, 2009 | 4.322 | 4.337 | 4.308 | 4.335 | 2,985,354 | -0.03(-0.66%) |
Oct 22, 2009 | 4.356 | 4.383 | 4.311 | 4.363 | 5,739,602 | -0.01(-0.33%) |
Oct 21, 2009 | 4.426 | 4.440 | 4.369 | 4.378 | 2,681,452 | -0.04(-0.85%) |
Oct 20, 2009 | 4.430 | 4.448 | 4.403 | 4.415 | 4,311,654 | -0.05(-1.08%) |
Oct 19, 2009 | 4.419 | 4.494 | 4.396 | 4.464 | 3,594,929 | +0.07(+1.63%) |
Oct 16, 2009 | 4.385 | 4.414 | 4.345 | 4.392 | 2,153,274 | -0.02(-0.41%) |
Oct 15, 2009 | 4.415 | 4.421 | 4.353 | 4.410 | 3,950,214 | -0.01(-0.32%) |
Oct 14, 2009 | 4.514 | 4.523 | 4.392 | 4.424 | 3,824,918 | -0.04(-0.96%) |
Oct 13, 2009 | 4.492 | 4.514 | 4.457 | 4.467 | 8,030,667 | +0.03(+0.65%) |
Oct 12, 2009 | 4.504 | 4.508 | 4.439 | 4.439 | 1,029,485 | -0.02(-0.48%) |
Oct 09, 2009 | 4.499 | 4.514 | 4.451 | 4.460 | 3,404,080 | -0.02(-0.40%) |
Oct 08, 2009 | 4.476 | 4.510 | 4.446 | 4.478 | 2,395,863 | +0.02(+0.44%) |
Oct 07, 2009 | 4.453 | 4.464 | 4.428 | 4.458 | 2,103,198 | +0.01(+0.12%) |
Oct 06, 2009 | 4.458 | 4.503 | 4.437 | 4.453 | 2,262,686 | +0.06(+1.47%) |
Oct 05, 2009 | 4.331 | 4.408 | 4.317 | 4.388 | 2,568,208 | +0.08(+1.87%) |
Oct 02, 2009 | 4.297 | 4.322 | 4.270 | 4.308 | 2,570,777 | -0.01(-0.12%) |
Oct 01, 2009 | 4.406 | 4.415 | 4.303 | 4.313 | 3,776,545 | -0.10(-2.35%) |
Sep 30, 2009 | 4.403 | 4.428 | 4.347 | 4.417 | 3,748,536 | +0.07(+1.52%) |
Sep 29, 2009 | 4.295 | 4.369 | 4.283 | 4.351 | 2,525,281 | +0.05(+1.12%) |
Sep 28, 2009 | 4.281 | 4.324 | 4.267 | 4.303 | 4,712,737 | +0.02(+0.46%) |
Sep 25, 2009 | 4.319 | 4.326 | 4.272 | 4.283 | 3,442,869 | -0.02(-0.49%) |
Sep 24, 2009 | 4.399 | 4.415 | 4.303 | 4.304 | 3,893,609 | -0.08(-1.77%) |
Sep 23, 2009 | 4.455 | 4.462 | 4.381 | 4.381 | 2,317,655 | -0.06(-1.25%) |
Sep 22, 2009 | 4.392 | 4.476 | 4.392 | 4.437 | 2,006,475 | +0.06(+1.31%) |
Sep 21, 2009 | 4.440 | 4.440 | 4.365 | 4.380 | 4,077,532 | -0.10(-2.20%) |
Sep 18, 2009 | 4.499 | 4.510 | 4.449 | 4.478 | 3,838,294 | -0.03(-0.60%) |
Sep 17, 2009 | 4.494 | 4.525 | 4.476 | 4.505 | 4,041,938 | +0.06(+1.25%) |
Sep 16, 2009 | 4.455 | 4.501 | 4.410 | 4.449 | 2,998,719 | +0.01(+0.32%) |
Sep 15, 2009 | 4.448 | 4.448 | 4.378 | 4.435 | 2,575,301 | +0.00(+0.08%) |
Sep 14, 2009 | 4.410 | 4.440 | 4.390 | 4.431 | 1,594,663 | -0.02(-0.48%) |
Sep 11, 2009 | 4.499 | 4.501 | 4.428 | 4.453 | 3,311,004 | -0.08(-1.82%) |
Sep 10, 2009 | 4.492 | 4.535 | 4.476 | 4.535 | 3,322,314 | +0.06(+1.24%) |
Sep 09, 2009 | 4.537 | 4.537 | 4.467 | 4.480 | 2,504,181 | -0.04(-0.83%) |
Sep 08, 2009 | 4.510 | 4.557 | 4.494 | 4.517 | 3,464,567 | +0.06(+1.28%) |
Sep 04, 2009 | 4.399 | 4.460 | 4.376 | 4.460 | 2,065,661 | +0.10(+2.34%) |
Sep 03, 2009 | 4.358 | 4.394 | 4.338 | 4.358 | 2,717,855 | +0.03(+0.66%) |
Sep 02, 2009 | 4.308 | 4.365 | 4.306 | 4.329 | 3,283,313 | -0.03(-0.70%) |
Sep 01, 2009 | 4.394 | 4.419 | 4.340 | 4.360 | 5,328,220 | -0.04(-0.90%) |
Aug 31, 2009 | 4.362 | 4.414 | 4.311 | 4.399 | 3,571,192 | -0.01(-0.32%) |
Aug 28, 2009 | 4.399 | 4.414 | 4.354 | 4.414 | 3,143,703 | +0.07(+1.57%) |
Aug 27, 2009 | 4.349 | 4.360 | 4.285 | 4.345 | 3,240,476 | -0.00(-0.04%) |
Aug 26, 2009 | 4.399 | 4.408 | 4.329 | 4.347 | 4,069,042 | -0.08(-1.86%) |
Aug 25, 2009 | 4.440 | 4.467 | 4.399 | 4.430 | 3,547,802 | -0.00(-0.08%) |
Aug 24, 2009 | 4.399 | 4.433 | 4.378 | 4.433 | 3,420,249 | +0.06(+1.43%) |
Aug 21, 2009 | 4.344 | 4.383 | 4.337 | 4.371 | 3,662,816 | +0.06(+1.29%) |
Aug 20, 2009 | 4.277 | 4.322 | 4.272 | 4.315 | 1,625,460 | +0.02(+0.50%) |
Aug 19, 2009 | 4.193 | 4.308 | 4.166 | 4.294 | 2,701,815 | +0.04(+0.93%) |
Aug 18, 2009 | 4.231 | 4.267 | 4.188 | 4.254 | 5,969,228 | +0.07(+1.63%) |
Aug 17, 2009 | 4.204 | 4.233 | 4.175 | 4.186 | 6,139,401 | -0.10(-2.34%) |
Aug 14, 2009 | 4.349 | 4.392 | 4.258 | 4.286 | 2,934,161 | -0.03(-0.66%) |
Aug 13, 2009 | 4.243 | 4.319 | 4.224 | 4.315 | 4,039,559 | +0.11(+2.64%) |
Aug 12, 2009 | 4.082 | 4.217 | 4.082 | 4.204 | 2,839,499 | +0.12(+2.94%) |
Aug 11, 2009 | 4.163 | 4.166 | 4.075 | 4.084 | 2,621,909 | -0.11(-2.52%) |
Aug 10, 2009 | 4.217 | 4.254 | 4.150 | 4.190 | 2,597,966 | -0.03(-0.59%) |
Aug 07, 2009 | 4.149 | 4.245 | 4.131 | 4.215 | 5,071,970 | +0.07(+1.60%) |
Aug 06, 2009 | 4.286 | 4.286 | 4.131 | 4.149 | 4,669,011 | +0.01(+0.35%) |
Aug 05, 2009 | 4.115 | 4.140 | 4.066 | 4.134 | 3,622,731 | +0.03(+0.83%) |
Aug 04, 2009 | 4.174 | 4.179 | 4.086 | 4.100 | 7,555,313 | -0.07(-1.72%) |