Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.240 | 4.278 | 4.240 | 4.275 | 9,082 | +0.07(+1.74%) |
Nov 27, 2009 | 4.118 | 4.219 | 4.001 | 4.202 | 1,660 | -0.06(-1.31%) |
Nov 25, 2009 | 4.123 | 4.259 | 3.995 | 4.258 | 4,182 | +0.01(+0.19%) |
Nov 24, 2009 | 4.250 | 4.250 | 4.250 | 4.250 | 196 | +0.14(+3.34%) |
Nov 23, 2009 | 4.130 | 4.438 | 4.112 | 4.112 | 1,611 | -0.18(-4.15%) |
Nov 20, 2009 | 4.576 | 4.576 | 4.286 | 4.291 | 7,798 | -0.29(-6.33%) |
Nov 18, 2009 | 4.576 | 4.581 | 4.581 | 4.581 | 16,110 | +0.01(+0.11%) |
Nov 17, 2009 | 4.560 | 4.576 | 4.560 | 4.576 | 473 | +0.07(+1.58%) |
Nov 16, 2009 | 4.581 | 4.581 | 4.504 | 4.504 | 3,473 | -0.13(-2.75%) |
Nov 12, 2009 | 4.632 | 4.632 | 4.632 | 4.632 | 0 | +0.08(+1.67%) |
Nov 11, 2009 | 4.606 | 4.606 | 4.555 | 4.555 | 746 | -0.03(-0.56%) |
Nov 10, 2009 | 4.800 | 4.800 | 4.454 | 4.581 | 6,090 | +0.02(+0.33%) |
Nov 09, 2009 | 4.800 | 4.820 | 4.565 | 4.565 | 9,293 | -0.14(-3.03%) |
Nov 06, 2009 | 4.275 | 4.708 | 4.275 | 4.708 | 1,182 | -0.24(-4.84%) |
Nov 05, 2009 | 4.922 | 4.947 | 4.288 | 4.947 | 982 | +0.35(+7.64%) |
Nov 04, 2009 | 4.632 | 5.072 | 4.555 | 4.596 | 5,890 | -0.01(-0.22%) |
Nov 03, 2009 | 4.601 | 4.606 | 4.601 | 4.606 | 1,516 | +0.28(+6.47%) |
Nov 02, 2009 | 4.326 | 4.326 | 4.326 | 4.326 | 589 | -0.31(-6.66%) |
Oct 30, 2009 | 4.128 | 4.656 | 4.097 | 4.635 | 1,964 | -0.04(-0.81%) |
Oct 29, 2009 | 4.448 | 4.688 | 4.448 | 4.672 | 11,521 | +0.20(+4.44%) |
Oct 28, 2009 | 4.168 | 4.474 | 4.168 | 4.474 | 6,768 | +0.33(+7.99%) |
Oct 27, 2009 | 4.123 | 4.423 | 4.062 | 4.143 | 9,082 | +0.02(+0.49%) |
Oct 26, 2009 | 4.123 | 4.123 | 4.123 | 4.123 | 1,571 | -0.05(-1.22%) |
Oct 22, 2009 | 4.174 | 4.174 | 4.174 | 4.174 | 0 | +0.00(+0.00%) |
Oct 21, 2009 | 4.148 | 4.316 | 4.148 | 4.174 | 1,178 | +0.02(+0.49%) |
Oct 20, 2009 | 4.133 | 4.153 | 4.133 | 4.153 | 392 | +0.01(+0.25%) |
Oct 19, 2009 | 4.199 | 4.199 | 4.143 | 4.143 | 1,571 | -0.33(-7.29%) |
Oct 16, 2009 | 4.469 | 4.469 | 4.469 | 4.469 | 196 | +0.36(+8.80%) |
Oct 15, 2009 | 4.107 | 4.107 | 4.107 | 4.107 | 504 | -0.10(-2.42%) |
Oct 13, 2009 | 4.204 | 4.209 | 4.209 | 4.209 | 982 | +0.00(+0.05%) |
Oct 12, 2009 | 4.148 | 4.207 | 4.072 | 4.207 | 2,947 | +0.03(+0.68%) |
Oct 09, 2009 | 4.168 | 4.240 | 4.168 | 4.179 | 5,507 | +0.23(+5.80%) |
Oct 08, 2009 | 3.777 | 4.291 | 3.777 | 3.950 | 8,342 | -0.19(-4.55%) |
Oct 07, 2009 | 4.077 | 4.138 | 4.072 | 4.138 | 3,611 | +0.03(+0.79%) |
Oct 02, 2009 | 4.105 | 4.105 | 4.105 | 4.105 | 0 | -0.04(-1.01%) |
Oct 01, 2009 | 3.945 | 4.147 | 3.945 | 4.147 | 785 | +0.00(+0.00%) |
Sep 30, 2009 | 3.773 | 4.147 | 3.773 | 4.147 | 589 | -0.20(-4.70%) |
Sep 29, 2009 | 4.352 | 4.352 | 4.352 | 4.352 | 392 | -0.05(-1.16%) |
Sep 28, 2009 | 4.123 | 4.403 | 3.945 | 4.403 | 1,385 | +0.59(+15.33%) |
Sep 23, 2009 | 3.934 | 3.817 | 3.817 | 3.817 | 589 | +0.10(+2.60%) |
Sep 22, 2009 | 3.746 | 3.940 | 3.721 | 3.721 | 1,670 | -0.22(-5.68%) |
Sep 21, 2009 | 3.945 | 3.945 | 3.945 | 3.945 | 501 | +0.00(+0.00%) |
Sep 18, 2009 | 3.914 | 3.945 | 3.766 | 3.945 | 2,630 | +0.06(+1.44%) |
Sep 17, 2009 | 3.741 | 3.889 | 3.726 | 3.889 | 1,373 | +0.12(+3.24%) |
Sep 16, 2009 | 3.777 | 3.939 | 3.766 | 3.766 | 1,375 | -0.17(-4.27%) |
Sep 15, 2009 | 3.690 | 3.934 | 3.690 | 3.934 | 3,143 | +0.04(+1.05%) |
Sep 14, 2009 | 4.001 | 4.001 | 3.894 | 3.894 | 687 | +0.08(+2.00%) |
Sep 11, 2009 | 3.698 | 4.067 | 3.690 | 3.817 | 4,010 | -0.26(-6.44%) |
Sep 09, 2009 | 3.817 | 4.080 | 4.080 | 4.080 | 6,680 | -0.13(-3.07%) |
Sep 04, 2009 | 3.771 | 4.209 | 4.209 | 4.209 | 589 | +0.33(+8.39%) |
Sep 03, 2009 | 3.827 | 3.919 | 3.817 | 3.883 | 2,947 | -0.21(-5.22%) |
Sep 02, 2009 | 3.945 | 4.097 | 3.573 | 4.097 | 60,148 | -0.03(-0.62%) |
Sep 01, 2009 | 3.868 | 4.123 | 3.741 | 4.123 | 3,294 | +0.15(+3.85%) |
Aug 31, 2009 | 3.868 | 3.970 | 3.817 | 3.970 | 1,768 | -0.27(-6.43%) |
Aug 28, 2009 | 3.894 | 4.270 | 3.868 | 4.243 | 9,234 | -0.24(-5.34%) |
Aug 27, 2009 | 4.482 | 4.482 | 4.482 | 4.482 | 196 | +0.56(+14.22%) |
Aug 26, 2009 | 4.306 | 4.413 | 3.873 | 3.924 | 4,715 | -0.38(-8.76%) |
Aug 21, 2009 | 4.219 | 4.301 | 4.301 | 4.301 | 8,055 | +0.08(+1.93%) |
Aug 20, 2009 | 4.219 | 4.219 | 4.212 | 4.219 | 2,161 | -0.08(-1.77%) |
Aug 19, 2009 | 4.204 | 4.352 | 4.184 | 4.296 | 1,375 | -0.28(-6.12%) |
Aug 18, 2009 | 4.372 | 4.576 | 4.372 | 4.576 | 785 | +0.00(+0.06%) |
Aug 17, 2009 | 4.652 | 4.652 | 4.573 | 4.573 | 557 | -0.08(-1.70%) |
Aug 14, 2009 | 4.677 | 4.680 | 4.601 | 4.652 | 2,059 | +0.01(+0.15%) |
Aug 11, 2009 | 4.645 | 4.645 | 4.645 | 4.645 | 2,939 | +0.04(+0.84%) |
Aug 06, 2009 | 4.606 | 4.606 | 4.606 | 4.606 | 392 | -0.10(-2.16%) |
Aug 04, 2009 | 4.688 | 4.708 | 4.708 | 4.708 | 982 | +0.06(+1.31%) |
Aug 03, 2009 | 4.647 | 4.647 | 4.647 | 4.647 | 196 | +0.07(+1.56%) |
Jul 30, 2009 | 4.576 | 4.576 | 4.576 | 4.576 | 196 | -0.12(-2.62%) |
Jul 29, 2009 | 4.454 | 4.699 | 4.454 | 4.699 | 589 | +0.05(+1.01%) |
Jul 28, 2009 | 4.652 | 4.652 | 4.652 | 4.652 | 196 | +0.13(+2.81%) |
Jul 27, 2009 | 4.708 | 4.784 | 4.428 | 4.525 | 10,658 | -0.27(-5.63%) |
Jul 23, 2009 | 4.795 | 4.795 | 4.795 | 4.795 | 0 | +0.09(+2.01%) |
Jul 22, 2009 | 4.700 | 4.700 | 4.700 | 4.700 | 589 | +0.07(+1.48%) |
Jul 21, 2009 | 4.677 | 4.677 | 4.576 | 4.632 | 2,357 | -0.20(-4.21%) |
Jul 15, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 196 | -0.06(-1.25%) |
Jul 13, 2009 | 4.937 | 4.896 | 4.896 | 4.896 | 392 | +0.65(+15.35%) |
Jul 10, 2009 | 4.499 | 4.504 | 4.230 | 4.245 | 6,562 | -0.56(-11.75%) |
Jul 09, 2009 | 4.810 | 4.810 | 4.810 | 4.810 | 982 | +0.05(+0.96%) |
Jul 08, 2009 | 4.530 | 4.764 | 4.530 | 4.764 | 392 | +0.08(+1.74%) |
Jul 07, 2009 | 4.779 | 4.779 | 4.683 | 4.683 | 1,571 | +0.15(+3.25%) |
Jul 06, 2009 | 4.545 | 4.545 | 4.530 | 4.535 | 2,357 | -0.32(-6.60%) |
Jul 02, 2009 | 5.024 | 5.115 | 4.316 | 4.856 | 11,371 | -0.45(-8.45%) |
Jul 01, 2009 | 4.774 | 5.303 | 4.774 | 5.303 | 15,364 | +0.53(+11.09%) |
Jun 30, 2009 | 4.403 | 4.835 | 4.403 | 4.774 | 3,770 | -0.06(-1.26%) |
Jun 25, 2009 | 4.683 | 4.835 | 4.835 | 4.835 | 1,964 | +0.36(+7.95%) |
Jun 24, 2009 | 4.713 | 4.713 | 4.158 | 4.479 | 5,200 | -0.25(-5.27%) |
Jun 19, 2009 | 4.708 | 4.728 | 4.728 | 4.728 | 2,947 | +0.16(+3.61%) |
Jun 17, 2009 | 4.072 | 4.563 | 4.563 | 4.563 | 589 | -0.27(-5.62%) |
Jun 15, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 0 | +0.01(+0.23%) |
Jun 12, 2009 | 4.824 | 4.824 | 4.824 | 4.824 | 245 | +0.09(+1.96%) |
Jun 04, 2009 | 4.731 | 4.731 | 4.731 | 4.731 | 0 | +0.01(+0.23%) |
Jun 02, 2009 | 4.326 | 4.720 | 4.326 | 4.720 | 5,894 | +0.01(+0.26%) |
Jun 01, 2009 | 4.581 | 4.708 | 4.326 | 4.708 | 9,825 | -0.03(-0.54%) |
May 28, 2009 | 4.723 | 4.733 | 4.723 | 4.733 | 780 | +0.00(+0.00%) |
May 27, 2009 | 4.744 | 4.744 | 4.708 | 4.733 | 978 | +0.01(+0.11%) |
May 26, 2009 | 4.962 | 4.962 | 4.728 | 4.728 | 785 | -0.01(-0.21%) |
May 20, 2009 | 4.733 | 4.739 | 4.739 | 4.739 | 780 | +0.29(+6.40%) |
May 19, 2009 | 4.454 | 4.454 | 4.454 | 4.454 | 1,964 | -0.37(-7.70%) |
May 18, 2009 | 4.835 | 4.835 | 4.825 | 4.825 | 1,793 | -0.01(-0.11%) |
May 15, 2009 | 4.830 | 4.835 | 4.581 | 4.830 | 7,128 | +0.01(+0.21%) |
May 12, 2009 | 4.764 | 4.820 | 4.820 | 4.820 | 1,768 | +0.00(+0.00%) |
May 04, 2009 | 4.820 | 4.820 | 4.820 | 4.820 | 785 | -0.14(-2.77%) |
Apr 22, 2009 | 4.957 | 4.957 | 4.957 | 4.957 | 0 | +0.09(+1.78%) |
Apr 17, 2009 | 5.038 | 5.038 | 4.871 | 4.871 | 785 | -0.16(-3.10%) |
Apr 16, 2009 | 5.059 | 5.059 | 4.672 | 5.027 | 646 | +0.21(+4.33%) |
Apr 14, 2009 | 4.922 | 4.818 | 4.818 | 4.818 | 14,932 | -0.48(-8.98%) |
Apr 07, 2009 | 4.688 | 5.293 | 5.293 | 5.293 | 1,375 | +0.15(+2.87%) |
Apr 06, 2009 | 4.652 | 5.344 | 4.652 | 5.146 | 4,933 | +0.06(+1.10%) |
Apr 03, 2009 | 5.090 | 5.090 | 5.090 | 5.090 | 2,947 | +0.02(+0.30%) |
Apr 02, 2009 | 5.074 | 5.074 | 5.074 | 5.074 | 196 | +0.06(+1.26%) |
Mar 30, 2009 | 5.013 | 5.011 | 5.011 | 5.011 | 196 | +0.18(+3.64%) |
Mar 25, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 196 | +0.00(+0.00%) |
Mar 24, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 785 | +0.06(+1.17%) |
Mar 23, 2009 | 4.581 | 4.779 | 4.576 | 4.779 | 10,037 | +0.20(+4.33%) |
Mar 19, 2009 | 4.581 | 4.581 | 4.581 | 4.581 | 1,964 | +0.03(+0.56%) |
Mar 18, 2009 | 4.565 | 4.576 | 4.555 | 4.555 | 1,768 | -0.01(-0.11%) |
Mar 17, 2009 | 4.560 | 4.560 | 4.560 | 4.560 | 196 | +0.11(+2.40%) |
Mar 13, 2009 | 4.560 | 4.454 | 4.454 | 4.454 | 785 | +0.00(+0.00%) |
Mar 12, 2009 | 4.454 | 4.454 | 4.454 | 4.454 | 196 | -0.11(-2.40%) |
Mar 11, 2009 | 4.563 | 4.563 | 4.563 | 4.563 | 196 | -0.01(-0.28%) |
Mar 09, 2009 | 4.072 | 4.576 | 4.576 | 4.576 | 1,964 | -0.25(-5.27%) |
Mar 06, 2009 | 4.459 | 4.830 | 4.077 | 4.830 | 3,962 | -0.01(-0.11%) |
Mar 05, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 196 | +0.00(+0.00%) |
Mar 04, 2009 | 4.769 | 4.835 | 4.769 | 4.835 | 392 | +0.18(+3.83%) |
Mar 02, 2009 | 4.779 | 4.779 | 4.657 | 4.657 | 392 | -0.16(-3.38%) |
Feb 27, 2009 | 4.820 | 4.820 | 4.820 | 4.820 | 196 | +0.11(+2.38%) |
Feb 25, 2009 | 4.698 | 4.708 | 4.708 | 4.708 | 589 | +0.13(+2.78%) |
Feb 24, 2009 | 5.069 | 5.069 | 4.341 | 4.581 | 6,876 | -0.44(-8.72%) |
Feb 23, 2009 | 5.069 | 5.069 | 4.835 | 5.018 | 589 | -0.02(-0.40%) |
Feb 20, 2009 | 5.090 | 5.090 | 4.591 | 5.039 | 1,571 | -0.29(-5.41%) |
Feb 18, 2009 | 5.120 | 5.327 | 5.327 | 5.327 | 392 | +0.00(+0.00%) |
Feb 17, 2009 | 5.069 | 5.454 | 4.853 | 5.327 | 1,477 | -0.02(-0.32%) |
Feb 13, 2009 | 4.845 | 5.344 | 4.845 | 5.344 | 589 | +0.17(+3.24%) |
Feb 12, 2009 | 5.176 | 5.176 | 5.176 | 5.176 | 0 | +0.00(+0.00%) |
Feb 11, 2009 | 5.176 | 5.176 | 5.176 | 5.176 | 392 | +0.34(+7.05%) |
Feb 10, 2009 | 4.835 | 4.840 | 4.835 | 4.835 | 1,245 | -0.01(-0.17%) |
Feb 09, 2009 | 4.835 | 4.843 | 4.708 | 4.843 | 1,807 | -0.23(-4.55%) |
Feb 05, 2009 | 5.074 | 5.074 | 5.074 | 5.074 | 196 | +0.04(+0.71%) |
Feb 03, 2009 | 5.039 | 5.039 | 5.039 | 5.039 | 196 | +0.33(+7.03%) |
Feb 02, 2009 | 4.754 | 4.945 | 4.652 | 4.708 | 2,249 | -0.32(-6.38%) |
Jan 30, 2009 | 4.927 | 5.049 | 4.611 | 5.029 | 4,125 | -0.06(-1.10%) |
Jan 29, 2009 | 5.085 | 5.095 | 4.856 | 5.085 | 4,165 | -0.50(-8.90%) |
Jan 28, 2009 | 5.344 | 5.581 | 5.344 | 5.581 | 392 | +0.30(+5.65%) |
Jan 23, 2009 | 5.283 | 5.283 | 5.283 | 5.283 | 1,178 | -0.01(-0.19%) |
Jan 21, 2009 | 5.293 | 5.293 | 5.293 | 5.293 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 5.100 | 5.293 | 5.039 | 5.293 | 982 | -0.30(-5.37%) |
Jan 07, 2009 | 5.594 | 5.594 | 5.594 | 5.594 | 196 | +0.11(+1.95%) |
Jan 05, 2009 | 5.487 | 5.487 | 5.487 | 5.487 | 0 | +0.19(+3.65%) |
Dec 31, 2008 | 5.426 | 5.293 | 5.293 | 5.293 | 30,846 | -0.07(-1.23%) |
Dec 30, 2008 | 5.344 | 5.370 | 5.090 | 5.359 | 5,304 | -0.46(-7.95%) |
Dec 29, 2008 | 5.344 | 5.823 | 5.344 | 5.823 | 4,125 | -0.51(-8.08%) |
Dec 23, 2008 | 6.335 | 6.335 | 6.335 | 6.335 | 0 | +0.53(+9.18%) |
Dec 22, 2008 | 5.802 | 5.802 | 5.802 | 5.802 | 392 | -0.01(-0.09%) |
Dec 19, 2008 | 5.807 | 5.807 | 5.807 | 5.807 | 312 | -0.48(-7.58%) |
Dec 17, 2008 | 6.286 | 6.284 | 6.284 | 6.284 | 196 | +0.20(+3.31%) |
Dec 16, 2008 | 6.082 | 6.082 | 6.082 | 6.082 | 196 | -0.16(-2.58%) |
Dec 12, 2008 | 5.726 | 6.243 | 6.243 | 6.243 | 2,161 | -0.10(-1.60%) |
Dec 10, 2008 | 6.347 | 6.345 | 6.345 | 6.345 | 196 | +0.62(+10.81%) |
Dec 09, 2008 | 5.726 | 5.726 | 5.726 | 5.726 | 196 | -0.33(-5.46%) |
Dec 08, 2008 | 6.108 | 6.143 | 5.874 | 6.057 | 4,381 | -0.03(-0.50%) |
Dec 04, 2008 | 5.853 | 6.087 | 6.087 | 6.087 | 10,609 | +0.23(+4.00%) |
Dec 03, 2008 | 5.853 | 5.853 | 5.853 | 5.853 | 583 | +0.02(+0.26%) |
Dec 02, 2008 | 5.838 | 5.838 | 5.838 | 5.838 | 196 | +0.14(+2.54%) |