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%) |