Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.674 | 4.748 | 4.674 | 4.739 | 5,837,069 | +0.07(+1.57%) |
Nov 27, 2009 | 4.617 | 4.687 | 4.574 | 4.665 | 3,288,276 | -0.09(-1.88%) |
Nov 25, 2009 | 4.726 | 4.775 | 4.726 | 4.755 | 3,726,536 | +0.07(+1.49%) |
Nov 24, 2009 | 4.689 | 4.723 | 4.660 | 4.685 | 7,915,536 | -0.01(-0.19%) |
Nov 23, 2009 | 4.674 | 4.735 | 4.669 | 4.694 | 3,077,208 | +0.09(+2.02%) |
Nov 20, 2009 | 4.614 | 4.628 | 4.553 | 4.601 | 2,721,527 | -0.04(-0.77%) |
Nov 19, 2009 | 4.680 | 4.680 | 4.590 | 4.637 | 2,528,448 | -0.05(-1.11%) |
Nov 18, 2009 | 4.655 | 4.707 | 4.655 | 4.689 | 3,367,701 | +0.06(+1.20%) |
Nov 17, 2009 | 4.605 | 4.644 | 4.585 | 4.633 | 2,076,744 | -0.01(-0.23%) |
Nov 16, 2009 | 4.632 | 4.644 | 4.565 | 4.644 | 3,395,338 | +0.03(+0.58%) |
Nov 13, 2009 | 4.614 | 4.632 | 4.576 | 4.617 | 2,667,680 | +0.02(+0.39%) |
Nov 12, 2009 | 4.671 | 4.671 | 4.589 | 4.599 | 2,381,028 | -0.03(-0.62%) |
Nov 11, 2009 | 4.648 | 4.664 | 4.603 | 4.628 | 3,079,802 | +0.02(+0.35%) |
Nov 10, 2009 | 4.526 | 4.630 | 4.526 | 4.612 | 3,928,283 | +0.06(+1.30%) |
Nov 09, 2009 | 4.462 | 4.567 | 4.462 | 4.553 | 4,012,433 | +0.12(+2.79%) |
Nov 06, 2009 | 4.435 | 4.442 | 4.372 | 4.429 | 5,446,823 | -0.01(-0.24%) |
Nov 05, 2009 | 4.356 | 4.440 | 4.349 | 4.440 | 3,397,765 | +0.10(+2.27%) |
Nov 04, 2009 | 4.410 | 4.421 | 4.335 | 4.342 | 4,912,334 | -0.04(-0.94%) |
Nov 03, 2009 | 4.242 | 4.383 | 4.240 | 4.383 | 6,023,040 | +0.11(+2.68%) |
Nov 02, 2009 | 4.295 | 4.315 | 4.215 | 4.269 | 4,996,931 | -0.02(-0.46%) |
Oct 30, 2009 | 4.306 | 4.347 | 4.252 | 4.288 | 6,689,497 | -0.00(-0.08%) |
Oct 29, 2009 | 4.256 | 4.301 | 4.240 | 4.292 | 3,910,019 | +0.06(+1.44%) |
Oct 28, 2009 | 4.269 | 4.288 | 4.222 | 4.231 | 4,072,744 | -0.07(-1.66%) |
Oct 27, 2009 | 4.288 | 4.317 | 4.235 | 4.302 | 3,669,877 | +0.05(+1.13%) |
Oct 26, 2009 | 4.331 | 4.354 | 4.229 | 4.254 | 6,462,077 | -0.08(-1.73%) |
Oct 23, 2009 | 4.317 | 4.331 | 4.302 | 4.329 | 2,989,104 | -0.03(-0.66%) |
Oct 22, 2009 | 4.351 | 4.378 | 4.306 | 4.358 | 5,746,812 | -0.01(-0.33%) |
Oct 21, 2009 | 4.421 | 4.435 | 4.363 | 4.372 | 2,684,820 | -0.04(-0.85%) |
Oct 20, 2009 | 4.424 | 4.442 | 4.397 | 4.410 | 4,317,070 | -0.05(-1.08%) |
Oct 19, 2009 | 4.413 | 4.488 | 4.390 | 4.458 | 3,599,444 | +0.07(+1.63%) |
Oct 16, 2009 | 4.379 | 4.408 | 4.340 | 4.387 | 2,155,979 | -0.02(-0.41%) |
Oct 15, 2009 | 4.410 | 4.415 | 4.347 | 4.404 | 3,955,176 | -0.01(-0.32%) |
Oct 14, 2009 | 4.508 | 4.517 | 4.387 | 4.419 | 3,829,722 | -0.04(-0.96%) |
Oct 13, 2009 | 4.487 | 4.508 | 4.451 | 4.462 | 8,040,754 | +0.03(+0.65%) |
Oct 12, 2009 | 4.498 | 4.503 | 4.433 | 4.433 | 1,030,778 | -0.02(-0.48%) |
Oct 09, 2009 | 4.494 | 4.508 | 4.446 | 4.454 | 3,408,356 | -0.02(-0.40%) |
Oct 08, 2009 | 4.471 | 4.505 | 4.440 | 4.472 | 2,398,873 | +0.02(+0.44%) |
Oct 07, 2009 | 4.447 | 4.458 | 4.422 | 4.453 | 2,105,840 | +0.01(+0.12%) |
Oct 06, 2009 | 4.453 | 4.497 | 4.431 | 4.447 | 2,265,529 | +0.06(+1.47%) |
Oct 05, 2009 | 4.326 | 4.403 | 4.311 | 4.383 | 2,571,434 | +0.08(+1.87%) |
Oct 02, 2009 | 4.292 | 4.317 | 4.265 | 4.302 | 2,574,006 | -0.01(-0.12%) |
Oct 01, 2009 | 4.401 | 4.410 | 4.297 | 4.308 | 3,781,289 | -0.10(-2.35%) |
Sep 30, 2009 | 4.397 | 4.422 | 4.342 | 4.412 | 3,753,244 | +0.07(+1.52%) |
Sep 29, 2009 | 4.290 | 4.363 | 4.277 | 4.345 | 2,528,453 | +0.05(+1.12%) |
Sep 28, 2009 | 4.276 | 4.319 | 4.261 | 4.297 | 4,718,656 | +0.02(+0.46%) |
Sep 25, 2009 | 4.313 | 4.320 | 4.267 | 4.277 | 3,447,193 | -0.02(-0.49%) |
Sep 24, 2009 | 4.394 | 4.410 | 4.297 | 4.298 | 3,898,499 | -0.08(-1.77%) |
Sep 23, 2009 | 4.449 | 4.456 | 4.376 | 4.376 | 2,320,566 | -0.06(-1.25%) |
Sep 22, 2009 | 4.387 | 4.471 | 4.387 | 4.431 | 2,008,996 | +0.06(+1.31%) |
Sep 21, 2009 | 4.435 | 4.435 | 4.360 | 4.374 | 4,082,654 | -0.10(-2.20%) |
Sep 18, 2009 | 4.494 | 4.505 | 4.444 | 4.472 | 3,843,115 | -0.03(-0.60%) |
Sep 17, 2009 | 4.488 | 4.519 | 4.471 | 4.499 | 4,047,015 | +0.06(+1.25%) |
Sep 16, 2009 | 4.449 | 4.496 | 4.404 | 4.444 | 3,002,486 | +0.01(+0.32%) |
Sep 15, 2009 | 4.442 | 4.442 | 4.372 | 4.429 | 2,578,536 | +0.00(+0.08%) |
Sep 14, 2009 | 4.404 | 4.435 | 4.385 | 4.426 | 1,596,666 | -0.02(-0.48%) |
Sep 11, 2009 | 4.494 | 4.496 | 4.422 | 4.447 | 3,315,163 | -0.08(-1.82%) |
Sep 10, 2009 | 4.487 | 4.530 | 4.471 | 4.530 | 3,326,487 | +0.06(+1.24%) |
Sep 09, 2009 | 4.531 | 4.531 | 4.462 | 4.474 | 2,507,326 | -0.04(-0.83%) |
Sep 08, 2009 | 4.505 | 4.551 | 4.488 | 4.512 | 3,468,919 | +0.06(+1.28%) |
Sep 04, 2009 | 4.394 | 4.454 | 4.370 | 4.454 | 2,068,255 | +0.10(+2.34%) |
Sep 03, 2009 | 4.353 | 4.388 | 4.333 | 4.353 | 2,721,269 | +0.03(+0.66%) |
Sep 02, 2009 | 4.302 | 4.360 | 4.301 | 4.324 | 3,287,438 | -0.03(-0.70%) |