Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.988 | 4.012 | 3.978 | 4.009 | 231,763 | +0.02(+0.60%) |
Nov 27, 2009 | 3.872 | 3.993 | 3.855 | 3.985 | 207,779 | -0.03(-0.76%) |
Nov 25, 2009 | 4.023 | 4.033 | 4.013 | 4.016 | 283,914 | +0.02(+0.43%) |
Nov 24, 2009 | 4.002 | 4.005 | 3.975 | 3.999 | 390,393 | +0.01(+0.34%) |
Nov 23, 2009 | 3.995 | 4.029 | 3.982 | 3.985 | 433,432 | +0.05(+1.21%) |
Nov 20, 2009 | 3.920 | 3.958 | 3.917 | 3.937 | 216,215 | +0.00(+0.00%) |
Nov 19, 2009 | 3.978 | 3.978 | 3.924 | 3.937 | 330,426 | -0.05(-1.28%) |
Nov 18, 2009 | 4.077 | 4.077 | 3.965 | 3.988 | 308,493 | +0.01(+0.17%) |
Nov 17, 2009 | 3.965 | 3.995 | 3.958 | 3.982 | 282,891 | -0.00(-0.09%) |
Nov 16, 2009 | 4.002 | 4.009 | 3.975 | 3.985 | 470,623 | +0.03(+0.69%) |
Nov 13, 2009 | 3.968 | 3.975 | 3.951 | 3.958 | 264,634 | +0.03(+0.87%) |
Nov 12, 2009 | 3.978 | 3.985 | 3.923 | 3.924 | 189,771 | -0.05(-1.37%) |
Nov 11, 2009 | 3.968 | 3.985 | 3.961 | 3.978 | 346,573 | +0.04(+1.13%) |
Nov 10, 2009 | 3.954 | 3.957 | 3.907 | 3.934 | 324,628 | -0.05(-1.24%) |
Nov 09, 2009 | 3.954 | 3.992 | 3.954 | 3.983 | 269,520 | +0.06(+1.61%) |
Nov 06, 2009 | 3.910 | 3.944 | 3.907 | 3.920 | 219,614 | +0.00(+0.00%) |
Nov 05, 2009 | 3.930 | 3.947 | 3.910 | 3.920 | 260,771 | +0.03(+0.79%) |
Nov 04, 2009 | 3.907 | 3.930 | 3.889 | 3.889 | 334,696 | -0.01(-0.26%) |
Nov 03, 2009 | 3.930 | 3.937 | 3.889 | 3.900 | 235,017 | -0.08(-2.06%) |
Nov 02, 2009 | 3.910 | 3.988 | 3.903 | 3.982 | 266,413 | +0.11(+2.76%) |
Oct 30, 2009 | 4.371 | 4.371 | 3.835 | 3.875 | 472,326 | -0.19(-4.57%) |
Oct 29, 2009 | 4.040 | 4.064 | 4.040 | 4.060 | 180,401 | +0.06(+1.45%) |
Oct 28, 2009 | 4.057 | 4.091 | 3.975 | 4.002 | 372,321 | -0.09(-2.25%) |
Oct 27, 2009 | 4.067 | 4.108 | 4.046 | 4.094 | 392,665 | +0.04(+1.10%) |
Oct 26, 2009 | 4.087 | 4.104 | 4.026 | 4.050 | 278,759 | -0.02(-0.50%) |
Oct 23, 2009 | 4.098 | 4.108 | 4.070 | 4.070 | 194,748 | -0.05(-1.16%) |
Oct 22, 2009 | 4.087 | 4.135 | 4.070 | 4.118 | 244,340 | +0.05(+1.26%) |
Oct 21, 2009 | 4.108 | 4.135 | 4.067 | 4.067 | 270,948 | -0.04(-1.00%) |
Oct 20, 2009 | 4.094 | 4.110 | 4.067 | 4.108 | 208,650 | +0.00(+0.08%) |
Oct 19, 2009 | 4.118 | 4.122 | 4.077 | 4.104 | 344,064 | +0.01(+0.33%) |
Oct 16, 2009 | 4.067 | 4.094 | 4.064 | 4.091 | 216,074 | +0.01(+0.25%) |
Oct 15, 2009 | 4.070 | 4.104 | 4.052 | 4.081 | 320,161 | +0.00(+0.00%) |
Oct 14, 2009 | 4.077 | 4.094 | 4.060 | 4.081 | 319,367 | +0.02(+0.59%) |
Oct 13, 2009 | 4.036 | 4.067 | 4.036 | 4.057 | 310,967 | -0.01(-0.17%) |
Oct 12, 2009 | 4.094 | 4.108 | 4.046 | 4.064 | 358,232 | -0.01(-0.17%) |
Oct 09, 2009 | 4.053 | 4.081 | 4.050 | 4.070 | 161,851 | -0.01(-0.25%) |
Oct 08, 2009 | 4.118 | 4.118 | 4.050 | 4.081 | 417,953 | -0.05(-1.16%) |
Oct 07, 2009 | 4.125 | 4.139 | 4.111 | 4.128 | 407,584 | -0.01(-0.16%) |
Oct 06, 2009 | 4.094 | 4.135 | 4.067 | 4.135 | 414,184 | +0.06(+1.51%) |
Oct 05, 2009 | 3.937 | 4.084 | 3.937 | 4.074 | 243,244 | +0.08(+1.88%) |
Oct 02, 2009 | 3.971 | 4.005 | 3.944 | 3.999 | 347,399 | -0.04(-0.93%) |
Oct 01, 2009 | 4.122 | 4.122 | 4.033 | 4.036 | 426,043 | -0.09(-2.23%) |
Sep 30, 2009 | 4.169 | 4.190 | 4.104 | 4.128 | 638,776 | -0.01(-0.25%) |
Sep 29, 2009 | 4.142 | 4.152 | 4.081 | 4.139 | 364,065 | -0.01(-0.25%) |
Sep 28, 2009 | 4.108 | 4.159 | 4.098 | 4.149 | 376,644 | +0.09(+2.18%) |
Sep 25, 2009 | 4.033 | 4.067 | 4.016 | 4.060 | 394,547 | +0.02(+0.51%) |
Sep 24, 2009 | 4.091 | 4.101 | 4.029 | 4.040 | 349,905 | -0.04(-1.00%) |
Sep 23, 2009 | 4.132 | 4.135 | 4.081 | 4.081 | 337,454 | -0.02(-0.50%) |
Sep 22, 2009 | 4.091 | 4.118 | 4.053 | 4.101 | 341,262 | +0.04(+0.92%) |
Sep 21, 2009 | 4.070 | 4.070 | 4.005 | 4.064 | 315,229 | -0.01(-0.25%) |
Sep 18, 2009 | 4.111 | 4.125 | 4.053 | 4.074 | 311,527 | -0.01(-0.25%) |
Sep 17, 2009 | 4.081 | 4.111 | 4.057 | 4.084 | 343,176 | +0.05(+1.36%) |
Sep 16, 2009 | 4.005 | 4.087 | 4.002 | 4.029 | 339,746 | +0.04(+0.94%) |
Sep 15, 2009 | 3.944 | 3.992 | 3.944 | 3.992 | 400,529 | +0.05(+1.21%) |
Sep 14, 2009 | 3.907 | 3.944 | 3.896 | 3.944 | 307,210 | +0.02(+0.61%) |
Sep 11, 2009 | 3.913 | 3.958 | 3.913 | 3.920 | 258,860 | +0.01(+0.35%) |
Sep 10, 2009 | 3.879 | 3.913 | 3.876 | 3.907 | 331,249 | +0.03(+0.70%) |
Sep 09, 2009 | 3.889 | 3.912 | 3.879 | 3.879 | 246,480 | -0.02(-0.61%) |
Sep 08, 2009 | 3.900 | 3.913 | 3.889 | 3.903 | 304,780 | +0.02(+0.62%) |
Sep 04, 2009 | 3.866 | 3.879 | 3.855 | 3.879 | 246,717 | +0.02(+0.53%) |
Sep 03, 2009 | 3.838 | 3.866 | 3.804 | 3.859 | 178,903 | +0.04(+1.07%) |
Sep 02, 2009 | 3.828 | 3.845 | 3.804 | 3.818 | 300,644 | -0.04(-1.15%) |