Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.600 | 4.650 | 4.480 | 4.480 | 3,710,373 | -0.13(-2.82%) |
Nov 27, 2009 | 4.500 | 4.620 | 4.480 | 4.610 | 3,146,461 | +0.01(+0.22%) |
Nov 26, 2009 | 4.730 | 4.730 | 4.580 | 4.600 | 1,850,646 | -0.18(-3.77%) |
Nov 25, 2009 | 4.800 | 4.870 | 4.760 | 4.780 | 3,031,256 | -0.01(-0.21%) |
Nov 24, 2009 | 4.920 | 4.920 | 4.790 | 4.790 | 3,019,871 | -0.17(-3.43%) |
Nov 23, 2009 | 4.850 | 4.970 | 4.840 | 4.960 | 3,776,635 | +0.15(+3.12%) |
Nov 20, 2009 | 4.900 | 4.900 | 4.760 | 4.810 | 4,632,435 | -0.13(-2.63%) |
Nov 19, 2009 | 5.010 | 5.090 | 4.820 | 4.940 | 8,774,006 | -0.04(-0.80%) |
Nov 18, 2009 | 4.700 | 5.020 | 4.620 | 4.980 | 9,732,829 | +0.28(+5.96%) |
Nov 17, 2009 | 4.670 | 4.740 | 4.660 | 4.700 | 3,319,784 | +0.00(+0.00%) |
Nov 16, 2009 | 4.690 | 4.720 | 4.600 | 4.700 | 3,855,559 | +0.04(+0.86%) |
Nov 13, 2009 | 4.570 | 4.690 | 4.590 | 4.660 | 3,211,812 | +0.12(+2.64%) |
Nov 12, 2009 | 4.510 | 4.580 | 4.500 | 4.540 | 1,931,524 | -0.05(-1.09%) |
Nov 11, 2009 | 4.600 | 4.690 | 4.570 | 4.590 | 2,005,537 | +0.00(+0.00%) |
Nov 10, 2009 | 4.510 | 4.590 | 4.460 | 4.590 | 3,277,860 | +0.06(+1.32%) |
Nov 09, 2009 | 4.660 | 4.730 | 4.530 | 4.530 | 3,413,592 | -0.08(-1.74%) |
Nov 06, 2009 | 4.520 | 4.620 | 4.500 | 4.610 | 4,152,026 | +0.02(+0.44%) |
Nov 05, 2009 | 4.500 | 4.590 | 4.500 | 4.590 | 2,117,866 | +0.08(+1.77%) |
Nov 04, 2009 | 4.610 | 4.620 | 4.480 | 4.510 | 6,853,452 | -0.07(-1.53%) |
Nov 03, 2009 | 4.350 | 4.610 | 4.320 | 4.580 | 8,893,865 | +0.23(+5.29%) |
Nov 02, 2009 | 4.370 | 4.400 | 4.300 | 4.350 | 3,137,823 | -0.04(-0.91%) |
Oct 30, 2009 | 4.430 | 4.480 | 4.320 | 4.390 | 5,974,383 | +0.00(+0.00%) |
Oct 29, 2009 | 4.300 | 4.460 | 4.300 | 4.390 | 5,337,534 | +0.19(+4.52%) |
Oct 28, 2009 | 4.410 | 4.450 | 4.160 | 4.200 | 9,095,772 | -0.27(-6.04%) |
Oct 27, 2009 | 4.600 | 4.600 | 4.460 | 4.470 | 7,072,121 | -0.13(-2.83%) |
Oct 26, 2009 | 4.660 | 4.710 | 4.600 | 4.600 | 4,657,076 | -0.09(-1.92%) |
Oct 23, 2009 | 4.710 | 4.690 | 4.640 | 4.690 | 3,803,585 | -0.01(-0.21%) |
Oct 22, 2009 | 4.770 | 4.770 | 4.680 | 4.700 | 4,362,958 | -0.06(-1.26%) |
Oct 21, 2009 | 4.820 | 4.850 | 4.750 | 4.760 | 3,677,068 | -0.06(-1.24%) |
Oct 20, 2009 | 4.990 | 4.870 | 4.820 | 4.820 | 5,398,586 | -0.18(-3.60%) |
Oct 19, 2009 | 5.050 | 5.080 | 4.980 | 5.000 | 4,063,567 | -0.03(-0.60%) |
Oct 16, 2009 | 4.920 | 5.030 | 4.920 | 5.030 | 4,731,646 | +0.07(+1.41%) |
Oct 15, 2009 | 4.930 | 5.000 | 4.920 | 4.960 | 3,456,126 | +0.00(+0.00%) |
Oct 14, 2009 | 5.040 | 5.050 | 4.930 | 4.960 | 11,285,935 | +0.02(+0.40%) |
Oct 13, 2009 | 5.120 | 5.200 | 4.940 | 4.940 | 7,777,252 | -0.17(-3.33%) |
Oct 09, 2009 | 5.050 | 5.350 | 5.000 | 5.110 | 16,710,960 | +0.01(+0.20%) |
Oct 08, 2009 | 4.880 | 5.100 | 4.850 | 5.100 | 16,707,726 | +0.25(+5.15%) |
Oct 07, 2009 | 4.890 | 4.890 | 4.790 | 4.850 | 2,476,008 | -0.02(-0.41%) |
Oct 06, 2009 | 4.860 | 4.960 | 4.810 | 4.870 | 3,664,595 | +0.08(+1.67%) |
Oct 05, 2009 | 4.800 | 4.860 | 4.740 | 4.790 | 2,925,106 | +0.03(+0.63%) |
Oct 02, 2009 | 4.770 | 4.840 | 4.740 | 4.760 | 5,853,315 | -0.12(-2.46%) |
Oct 01, 2009 | 4.960 | 4.960 | 4.800 | 4.880 | 6,434,587 | -0.09(-1.81%) |
Sep 30, 2009 | 4.980 | 5.050 | 4.900 | 4.970 | 8,612,521 | +0.04(+0.81%) |
Sep 29, 2009 | 4.900 | 4.970 | 4.860 | 4.930 | 6,173,200 | +0.07(+1.44%) |
Sep 28, 2009 | 4.660 | 5.000 | 4.660 | 4.860 | 10,218,957 | +0.29(+6.35%) |
Sep 25, 2009 | 4.600 | 4.680 | 4.570 | 4.570 | 3,825,826 | -0.03(-0.65%) |
Sep 24, 2009 | 4.640 | 4.640 | 4.490 | 4.600 | 6,899,910 | +0.00(+0.00%) |
Sep 23, 2009 | 4.610 | 4.650 | 4.590 | 4.600 | 2,886,360 | +0.01(+0.22%) |
Sep 22, 2009 | 4.660 | 4.720 | 4.590 | 4.590 | 4,992,886 | -0.08(-1.71%) |
Sep 21, 2009 | 4.610 | 4.710 | 4.560 | 4.670 | 6,552,424 | +0.01(+0.21%) |
Sep 18, 2009 | 4.800 | 4.800 | 4.660 | 4.660 | 8,625,252 | -0.13(-2.71%) |
Sep 17, 2009 | 4.800 | 4.850 | 4.720 | 4.790 | 11,173,916 | -0.04(-0.83%) |
Sep 16, 2009 | 4.990 | 4.990 | 4.790 | 4.830 | 13,112,316 | -0.07(-1.43%) |
Sep 15, 2009 | 4.950 | 5.040 | 4.880 | 4.900 | 12,071,935 | -0.05(-1.01%) |
Sep 14, 2009 | 4.710 | 5.000 | 4.710 | 4.950 | 10,410,810 | +0.18(+3.77%) |
Sep 11, 2009 | 4.930 | 4.960 | 4.670 | 4.770 | 10,319,510 | -0.14(-2.85%) |
Sep 10, 2009 | 4.680 | 4.920 | 4.680 | 4.910 | 10,927,019 | +0.16(+3.37%) |
Sep 09, 2009 | 4.660 | 4.850 | 4.600 | 4.750 | 10,913,111 | +0.11(+2.37%) |
Sep 08, 2009 | 4.500 | 4.830 | 4.490 | 4.640 | 14,257,740 | +0.17(+3.80%) |
Sep 04, 2009 | 4.320 | 4.500 | 4.320 | 4.470 | 10,044,715 | +0.12(+2.76%) |
Sep 03, 2009 | 4.150 | 4.450 | 4.130 | 4.350 | 19,478,792 | +0.25(+6.10%) |
Sep 02, 2009 | 3.950 | 4.200 | 3.950 | 4.100 | 21,290,376 | +0.27(+7.05%) |