Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.713 | 4.728 | 4.620 | 4.705 | 2,832,800 | -0.03(-0.58%) |
Nov 27, 2009 | 4.628 | 4.780 | 4.605 | 4.732 | 1,723,200 | +0.01(+0.32%) |
Nov 25, 2009 | 4.750 | 4.793 | 4.655 | 4.718 | 2,994,400 | -0.00(-0.05%) |
Nov 24, 2009 | 4.647 | 4.755 | 4.540 | 4.720 | 3,988,000 | +0.09(+1.89%) |
Nov 23, 2009 | 4.525 | 4.643 | 4.518 | 4.633 | 2,588,800 | +0.13(+2.83%) |
Nov 20, 2009 | 4.473 | 4.525 | 4.440 | 4.505 | 4,968,800 | +0.00(+0.11%) |
Nov 19, 2009 | 4.562 | 4.562 | 4.425 | 4.500 | 2,570,400 | -0.08(-1.64%) |
Nov 18, 2009 | 4.630 | 4.657 | 4.555 | 4.575 | 1,937,600 | -0.06(-1.40%) |
Nov 17, 2009 | 4.710 | 4.715 | 4.620 | 4.640 | 2,614,400 | -0.10(-2.11%) |
Nov 16, 2009 | 4.685 | 4.753 | 4.662 | 4.740 | 2,072,000 | +0.09(+1.88%) |
Nov 13, 2009 | 4.720 | 4.740 | 4.595 | 4.652 | 3,211,200 | -0.04(-0.91%) |
Nov 12, 2009 | 4.732 | 4.822 | 4.673 | 4.695 | 1,996,800 | -0.06(-1.37%) |
Nov 11, 2009 | 4.793 | 4.793 | 4.713 | 4.760 | 1,711,200 | +0.01(+0.26%) |
Nov 10, 2009 | 4.763 | 4.840 | 4.728 | 4.747 | 2,953,600 | -0.02(-0.47%) |
Nov 09, 2009 | 4.825 | 4.900 | 4.740 | 4.770 | 3,432,800 | -0.04(-0.83%) |
Nov 06, 2009 | 4.638 | 4.832 | 4.593 | 4.810 | 4,003,200 | +0.14(+3.11%) |
Nov 05, 2009 | 4.558 | 4.718 | 4.480 | 4.665 | 3,258,400 | +0.14(+3.15%) |
Nov 04, 2009 | 4.428 | 4.633 | 4.415 | 4.522 | 4,189,600 | +0.13(+3.08%) |
Nov 03, 2009 | 4.418 | 4.503 | 4.340 | 4.388 | 4,817,600 | -0.04(-0.96%) |
Nov 02, 2009 | 4.465 | 4.495 | 4.380 | 4.430 | 3,335,200 | -0.03(-0.62%) |
Oct 30, 2009 | 4.550 | 4.598 | 4.350 | 4.457 | 5,394,400 | -0.13(-2.89%) |
Oct 29, 2009 | 4.610 | 4.668 | 4.567 | 4.590 | 3,551,200 | +0.00(+0.00%) |
Oct 28, 2009 | 4.612 | 4.670 | 4.492 | 4.590 | 5,480,000 | +0.01(+0.22%) |
Oct 27, 2009 | 4.535 | 4.688 | 4.500 | 4.580 | 11,013,600 | +0.25(+5.65%) |
Oct 26, 2009 | 4.395 | 4.505 | 4.312 | 4.335 | 6,707,200 | -0.17(-3.67%) |
Oct 23, 2009 | 4.620 | 4.620 | 4.487 | 4.500 | 3,686,400 | -0.12(-2.65%) |
Oct 22, 2009 | 4.497 | 4.625 | 4.450 | 4.622 | 3,555,200 | +0.11(+2.38%) |
Oct 21, 2009 | 4.548 | 4.643 | 4.500 | 4.515 | 2,825,600 | -0.06(-1.20%) |
Oct 20, 2009 | 4.580 | 4.660 | 4.520 | 4.570 | 3,172,800 | +0.00(+0.11%) |
Oct 19, 2009 | 4.582 | 4.610 | 4.508 | 4.565 | 2,862,400 | +0.01(+0.16%) |
Oct 16, 2009 | 4.605 | 4.660 | 4.515 | 4.558 | 2,576,800 | -0.06(-1.30%) |
Oct 15, 2009 | 4.657 | 4.700 | 4.585 | 4.617 | 2,469,600 | -0.08(-1.70%) |
Oct 14, 2009 | 4.673 | 4.725 | 4.607 | 4.697 | 2,510,400 | +0.06(+1.29%) |
Oct 13, 2009 | 4.747 | 4.755 | 4.600 | 4.638 | 2,772,800 | -0.10(-2.11%) |
Oct 12, 2009 | 4.662 | 4.793 | 4.647 | 4.737 | 2,744,000 | +0.08(+1.61%) |
Oct 09, 2009 | 4.438 | 4.678 | 4.415 | 4.662 | 3,820,000 | +0.24(+5.37%) |
Oct 08, 2009 | 4.525 | 4.540 | 4.425 | 4.425 | 3,712,800 | -0.08(-1.67%) |
Oct 07, 2009 | 4.505 | 4.582 | 4.388 | 4.500 | 4,442,400 | -0.00(-0.11%) |
Oct 06, 2009 | 4.365 | 4.508 | 4.312 | 4.505 | 3,299,200 | +0.06(+1.41%) |
Oct 05, 2009 | 4.478 | 4.530 | 4.420 | 4.442 | 2,726,400 | -0.07(-1.55%) |
Oct 02, 2009 | 4.558 | 4.575 | 4.478 | 4.513 | 2,283,200 | -0.06(-1.37%) |
Oct 01, 2009 | 4.702 | 4.702 | 4.532 | 4.575 | 4,095,200 | -0.16(-3.38%) |
Sep 30, 2009 | 4.820 | 4.835 | 4.662 | 4.735 | 3,248,000 | -0.10(-2.02%) |
Sep 29, 2009 | 4.872 | 4.918 | 4.705 | 4.832 | 2,984,000 | -0.05(-1.07%) |
Sep 28, 2009 | 4.765 | 4.930 | 4.718 | 4.885 | 2,096,000 | +0.15(+3.22%) |
Sep 25, 2009 | 4.730 | 4.822 | 4.683 | 4.732 | 2,460,000 | +0.01(+0.16%) |
Sep 24, 2009 | 4.830 | 4.920 | 4.655 | 4.725 | 2,598,400 | -0.08(-1.72%) |
Sep 23, 2009 | 4.975 | 5.000 | 4.808 | 4.808 | 4,397,600 | +0.11(+2.40%) |
Sep 22, 2009 | 4.795 | 4.800 | 4.647 | 4.695 | 2,729,600 | -0.07(-1.57%) |
Sep 21, 2009 | 4.730 | 4.805 | 4.730 | 4.770 | 1,208,000 | -0.01(-0.16%) |
Sep 18, 2009 | 4.755 | 4.808 | 4.690 | 4.777 | 2,654,400 | +0.02(+0.42%) |
Sep 17, 2009 | 4.688 | 4.795 | 4.588 | 4.758 | 3,880,800 | -0.02(-0.52%) |
Sep 16, 2009 | 4.800 | 4.800 | 4.655 | 4.782 | 7,541,600 | -0.03(-0.67%) |
Sep 15, 2009 | 4.820 | 4.872 | 4.768 | 4.815 | 4,050,400 | -0.03(-0.57%) |
Sep 14, 2009 | 4.888 | 4.950 | 4.790 | 4.843 | 2,668,000 | -0.06(-1.27%) |
Sep 11, 2009 | 4.753 | 4.930 | 4.702 | 4.905 | 3,416,800 | +0.15(+3.21%) |
Sep 10, 2009 | 4.540 | 4.755 | 4.500 | 4.753 | 3,938,400 | +0.19(+4.11%) |
Sep 09, 2009 | 4.447 | 4.577 | 4.423 | 4.565 | 4,338,400 | +0.10(+2.30%) |
Sep 08, 2009 | 4.513 | 4.532 | 4.395 | 4.463 | 2,636,800 | -0.04(-1.00%) |
Sep 04, 2009 | 4.360 | 4.508 | 4.327 | 4.508 | 2,845,600 | +0.13(+3.03%) |
Sep 03, 2009 | 4.438 | 4.440 | 4.295 | 4.375 | 1,510,400 | -0.07(-1.52%) |
Sep 02, 2009 | 4.255 | 4.473 | 4.223 | 4.442 | 3,311,200 | +0.19(+4.41%) |