Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.108 | 4.144 | 3.927 | 4.099 | 781,078 | -0.04(-0.87%) |
Nov 27, 2009 | 4.189 | 4.243 | 4.099 | 4.135 | 600,927 | -0.17(-3.98%) |
Nov 25, 2009 | 4.279 | 4.361 | 4.270 | 4.307 | 452,834 | +0.04(+0.85%) |
Nov 24, 2009 | 4.225 | 4.307 | 4.162 | 4.270 | 620,287 | +0.03(+0.64%) |
Nov 23, 2009 | 4.081 | 4.279 | 4.018 | 4.243 | 1,135,137 | +0.29(+7.31%) |
Nov 20, 2009 | 4.153 | 4.270 | 3.864 | 3.954 | 2,038,487 | -0.23(-5.60%) |
Nov 19, 2009 | 4.767 | 4.767 | 4.058 | 4.189 | 2,237,086 | -0.60(-12.45%) |
Nov 18, 2009 | 4.767 | 4.812 | 4.695 | 4.785 | 674,683 | +0.03(+0.57%) |
Nov 17, 2009 | 4.758 | 4.803 | 4.677 | 4.758 | 335,257 | -0.03(-0.57%) |
Nov 16, 2009 | 4.514 | 4.785 | 4.514 | 4.785 | 708,464 | +0.34(+7.72%) |
Nov 13, 2009 | 4.419 | 4.568 | 4.370 | 4.442 | 372,247 | +0.01(+0.20%) |
Nov 12, 2009 | 4.586 | 4.722 | 4.424 | 4.433 | 437,693 | -0.15(-3.35%) |
Nov 11, 2009 | 4.550 | 4.722 | 4.415 | 4.586 | 384,300 | +0.14(+3.25%) |
Nov 10, 2009 | 4.514 | 4.650 | 4.365 | 4.442 | 466,702 | -0.13(-2.77%) |
Nov 09, 2009 | 4.288 | 4.623 | 4.288 | 4.568 | 505,226 | +0.34(+8.12%) |
Nov 06, 2009 | 4.189 | 4.496 | 4.135 | 4.225 | 543,955 | -0.05(-1.06%) |
Nov 05, 2009 | 3.882 | 4.270 | 3.882 | 4.270 | 820,766 | +0.43(+11.29%) |
Nov 04, 2009 | 3.891 | 4.117 | 3.828 | 3.837 | 839,599 | -0.01(-0.23%) |
Nov 03, 2009 | 3.909 | 3.945 | 3.638 | 3.846 | 1,314,564 | -0.14(-3.62%) |
Nov 02, 2009 | 4.189 | 4.316 | 3.923 | 3.991 | 905,928 | -0.21(-4.95%) |
Oct 30, 2009 | 4.406 | 4.424 | 4.198 | 4.198 | 749,973 | -0.25(-5.68%) |
Oct 29, 2009 | 4.216 | 4.523 | 4.171 | 4.451 | 810,630 | +0.30(+7.17%) |
Oct 28, 2009 | 4.325 | 4.379 | 4.117 | 4.153 | 886,488 | -0.21(-4.76%) |
Oct 27, 2009 | 4.487 | 4.595 | 4.343 | 4.361 | 542,700 | -0.12(-2.62%) |
Oct 26, 2009 | 4.586 | 4.753 | 4.469 | 4.478 | 513,640 | -0.09(-1.98%) |
Oct 23, 2009 | 4.632 | 4.902 | 4.541 | 4.568 | 626,360 | -0.23(-4.89%) |
Oct 22, 2009 | 4.722 | 4.930 | 4.695 | 4.803 | 566,382 | +0.05(+0.95%) |
Oct 21, 2009 | 4.839 | 5.083 | 4.749 | 4.758 | 834,453 | -0.12(-2.41%) |
Oct 20, 2009 | 4.966 | 5.128 | 4.866 | 4.875 | 674,511 | -0.16(-3.23%) |
Oct 19, 2009 | 5.038 | 5.146 | 5.011 | 5.038 | 628,478 | +0.00(+0.00%) |
Oct 16, 2009 | 5.309 | 5.327 | 5.038 | 5.038 | 870,799 | -0.33(-6.22%) |
Oct 15, 2009 | 5.417 | 5.444 | 5.282 | 5.372 | 727,710 | -0.11(-1.98%) |
Oct 14, 2009 | 5.498 | 5.562 | 5.435 | 5.480 | 528,855 | +0.11(+2.02%) |
Oct 13, 2009 | 5.507 | 5.543 | 5.318 | 5.372 | 602,288 | -0.13(-2.30%) |
Oct 12, 2009 | 5.644 | 5.688 | 5.444 | 5.498 | 557,466 | -0.03(-0.49%) |
Oct 09, 2009 | 5.426 | 5.525 | 5.381 | 5.525 | 501,397 | +0.07(+1.32%) |
Oct 08, 2009 | 5.598 | 5.625 | 5.399 | 5.453 | 607,742 | -0.10(-1.79%) |
Oct 07, 2009 | 5.525 | 5.652 | 5.453 | 5.552 | 648,681 | -0.04(-0.65%) |
Oct 06, 2009 | 5.408 | 5.688 | 5.408 | 5.589 | 1,229,847 | +0.23(+4.21%) |
Oct 05, 2009 | 4.984 | 5.367 | 4.984 | 5.363 | 671,101 | +0.43(+8.79%) |
Oct 02, 2009 | 4.993 | 5.160 | 4.930 | 4.930 | 795,486 | -0.14(-2.67%) |
Oct 01, 2009 | 5.381 | 5.435 | 5.065 | 5.065 | 649,774 | -0.38(-6.97%) |
Sep 30, 2009 | 5.462 | 5.562 | 5.309 | 5.444 | 666,001 | -0.01(-0.17%) |
Sep 29, 2009 | 5.589 | 5.742 | 5.435 | 5.453 | 503,077 | -0.14(-2.58%) |
Sep 28, 2009 | 5.408 | 5.636 | 5.372 | 5.598 | 585,334 | +0.23(+4.20%) |
Sep 25, 2009 | 5.444 | 5.525 | 5.300 | 5.372 | 556,580 | -0.10(-1.82%) |
Sep 24, 2009 | 5.841 | 5.841 | 5.417 | 5.471 | 698,152 | -0.33(-5.75%) |
Sep 23, 2009 | 5.814 | 6.031 | 5.751 | 5.805 | 616,835 | +0.02(+0.31%) |
Sep 22, 2009 | 5.778 | 5.850 | 5.724 | 5.787 | 582,202 | +0.07(+1.26%) |
Sep 21, 2009 | 5.715 | 5.814 | 5.670 | 5.715 | 410,960 | -0.10(-1.71%) |
Sep 18, 2009 | 5.823 | 5.896 | 5.706 | 5.814 | 801,447 | +0.03(+0.47%) |
Sep 17, 2009 | 5.868 | 5.932 | 5.742 | 5.787 | 667,801 | -0.09(-1.54%) |
Sep 16, 2009 | 5.986 | 6.013 | 5.715 | 5.878 | 1,319,030 | +0.20(+3.50%) |
Sep 15, 2009 | 5.571 | 5.751 | 5.516 | 5.679 | 516,393 | +0.08(+1.45%) |
Sep 14, 2009 | 5.525 | 5.607 | 5.372 | 5.598 | 700,145 | -0.04(-0.64%) |
Sep 11, 2009 | 5.571 | 5.643 | 5.327 | 5.634 | 1,513,118 | +0.07(+1.30%) |
Sep 10, 2009 | 4.993 | 5.589 | 4.930 | 5.562 | 1,545,471 | +0.56(+11.19%) |
Sep 09, 2009 | 4.920 | 5.101 | 4.830 | 5.002 | 413,421 | +0.04(+0.73%) |
Sep 08, 2009 | 4.993 | 5.038 | 4.821 | 4.966 | 481,490 | +0.09(+1.85%) |
Sep 04, 2009 | 4.677 | 4.884 | 4.677 | 4.875 | 587,786 | +0.17(+3.65%) |
Sep 03, 2009 | 4.595 | 4.731 | 4.568 | 4.704 | 352,033 | +0.14(+2.96%) |
Sep 02, 2009 | 4.424 | 4.659 | 4.424 | 4.568 | 834,537 | +0.14(+3.05%) |