Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.764 | 4.839 | 4.711 | 4.830 | 7,789,629 | +0.10(+2.19%) |
Nov 27, 2009 | 4.690 | 4.806 | 4.665 | 4.727 | 3,251,388 | -0.04(-0.78%) |
Nov 25, 2009 | 4.773 | 4.851 | 4.756 | 4.764 | 8,960,143 | -0.00(-0.09%) |
Nov 24, 2009 | 4.715 | 4.806 | 4.661 | 4.768 | 8,953,861 | +0.07(+1.50%) |
Nov 23, 2009 | 4.706 | 4.793 | 4.686 | 4.698 | 9,880,159 | +0.04(+0.89%) |
Nov 20, 2009 | 4.727 | 4.729 | 4.640 | 4.657 | 9,321,022 | -0.09(-1.83%) |
Nov 19, 2009 | 4.797 | 4.822 | 4.715 | 4.744 | 11,986,771 | -0.10(-1.96%) |
Nov 18, 2009 | 4.826 | 4.843 | 4.764 | 4.839 | 9,561,978 | +0.02(+0.52%) |
Nov 17, 2009 | 4.752 | 4.839 | 4.735 | 4.814 | 7,259,010 | +0.07(+1.39%) |
Nov 16, 2009 | 4.789 | 4.855 | 4.723 | 4.748 | 11,241,809 | -0.01(-0.26%) |
Nov 13, 2009 | 4.752 | 4.801 | 4.715 | 4.760 | 12,089,298 | +0.03(+0.61%) |
Nov 12, 2009 | 4.727 | 4.835 | 4.678 | 4.731 | 17,018,440 | +0.01(+0.26%) |
Nov 11, 2009 | 4.640 | 4.723 | 4.595 | 4.719 | 11,485,829 | +0.12(+2.51%) |
Nov 10, 2009 | 4.541 | 4.620 | 4.504 | 4.603 | 11,629,568 | +0.05(+1.18%) |
Nov 09, 2009 | 4.397 | 4.549 | 4.397 | 4.549 | 11,431,779 | +0.18(+4.06%) |
Nov 06, 2009 | 4.359 | 4.405 | 4.330 | 4.372 | 6,293,230 | -0.01(-0.28%) |
Nov 05, 2009 | 4.335 | 4.397 | 4.289 | 4.384 | 10,177,631 | +0.09(+2.12%) |
Nov 04, 2009 | 4.351 | 4.359 | 4.277 | 4.293 | 15,897,514 | -0.08(-1.80%) |
Nov 03, 2009 | 4.434 | 4.454 | 4.349 | 4.372 | 17,970,488 | -0.07(-1.67%) |
Nov 02, 2009 | 4.487 | 4.525 | 4.363 | 4.446 | 13,476,698 | -0.01(-0.28%) |
Oct 30, 2009 | 4.587 | 4.599 | 4.454 | 4.459 | 14,695,984 | -0.14(-2.97%) |
Oct 29, 2009 | 4.582 | 4.649 | 4.541 | 4.595 | 13,746,721 | +0.05(+1.18%) |
Oct 28, 2009 | 4.582 | 4.665 | 4.525 | 4.541 | 16,257,430 | -0.00(-0.09%) |
Oct 27, 2009 | 4.487 | 4.595 | 4.463 | 4.545 | 14,058,828 | +0.06(+1.29%) |
Oct 26, 2009 | 4.541 | 4.545 | 4.446 | 4.487 | 7,890,796 | -0.04(-0.91%) |
Oct 23, 2009 | 4.504 | 4.533 | 4.475 | 4.529 | 9,541,596 | -0.01(-0.18%) |
Oct 22, 2009 | 4.549 | 4.578 | 4.442 | 4.537 | 18,378,972 | -0.00(-0.09%) |
Oct 21, 2009 | 4.570 | 4.649 | 4.541 | 4.541 | 7,168,813 | -0.02(-0.54%) |
Oct 20, 2009 | 4.570 | 4.595 | 4.554 | 4.566 | 9,558,345 | -0.07(-1.52%) |
Oct 19, 2009 | 4.673 | 4.690 | 4.591 | 4.636 | 8,481,251 | -0.02(-0.44%) |
Oct 16, 2009 | 4.607 | 4.694 | 4.562 | 4.657 | 9,053,561 | +0.00(+0.09%) |
Oct 15, 2009 | 4.632 | 4.657 | 4.566 | 4.653 | 12,226,901 | +0.00(+0.09%) |
Oct 14, 2009 | 4.706 | 4.706 | 4.603 | 4.649 | 14,480,785 | +0.01(+0.18%) |
Oct 13, 2009 | 4.669 | 4.690 | 4.616 | 4.640 | 9,179,292 | -0.05(-1.06%) |
Oct 12, 2009 | 4.735 | 4.843 | 4.673 | 4.690 | 8,637,023 | -0.14(-2.99%) |
Oct 09, 2009 | 4.706 | 4.835 | 4.698 | 4.835 | 9,514,467 | +0.13(+2.72%) |
Oct 08, 2009 | 4.653 | 4.719 | 4.628 | 4.706 | 11,333,896 | +0.09(+1.97%) |
Oct 07, 2009 | 4.624 | 4.636 | 4.545 | 4.616 | 14,680,019 | -0.01(-0.27%) |
Oct 06, 2009 | 4.727 | 4.749 | 4.574 | 4.628 | 13,068,700 | -0.05(-1.15%) |
Oct 05, 2009 | 4.632 | 4.686 | 4.566 | 4.682 | 8,186,054 | +0.08(+1.80%) |
Oct 02, 2009 | 4.665 | 4.715 | 4.574 | 4.599 | 11,207,565 | -0.12(-2.54%) |
Oct 01, 2009 | 4.715 | 4.773 | 4.657 | 4.719 | 16,174,965 | +0.00(+0.00%) |
Sep 30, 2009 | 4.711 | 4.793 | 4.607 | 4.719 | 11,654,916 | +0.02(+0.53%) |
Sep 29, 2009 | 4.711 | 4.773 | 4.653 | 4.694 | 10,536,438 | +0.09(+2.07%) |
Sep 28, 2009 | 4.566 | 4.636 | 4.525 | 4.599 | 5,663,821 | +0.06(+1.37%) |
Sep 25, 2009 | 4.521 | 4.570 | 4.485 | 4.537 | 8,864,155 | +0.02(+0.46%) |
Sep 24, 2009 | 4.628 | 4.653 | 4.487 | 4.516 | 13,264,124 | -0.09(-1.89%) |
Sep 23, 2009 | 4.735 | 4.781 | 4.603 | 4.603 | 12,557,887 | -0.12(-2.54%) |
Sep 22, 2009 | 4.719 | 4.731 | 4.611 | 4.723 | 14,106,313 | +0.05(+0.97%) |
Sep 21, 2009 | 4.636 | 4.729 | 4.611 | 4.678 | 11,287,005 | +0.00(+0.09%) |
Sep 18, 2009 | 4.739 | 4.739 | 4.578 | 4.673 | 12,085,900 | -0.03(-0.62%) |
Sep 17, 2009 | 4.793 | 4.839 | 4.694 | 4.702 | 8,576,358 | +0.09(+1.88%) |
Sep 16, 2009 | 4.562 | 4.868 | 4.533 | 4.616 | 21,859,370 | +0.08(+1.73%) |
Sep 15, 2009 | 4.504 | 4.549 | 4.421 | 4.537 | 11,512,104 | +0.05(+1.01%) |
Sep 14, 2009 | 4.425 | 4.504 | 4.372 | 4.492 | 6,530,377 | +0.04(+0.93%) |
Sep 11, 2009 | 4.442 | 4.467 | 4.397 | 4.450 | 6,168,138 | +0.02(+0.56%) |
Sep 10, 2009 | 4.430 | 4.442 | 4.363 | 4.425 | 8,224,843 | -0.02(-0.37%) |
Sep 09, 2009 | 4.351 | 4.454 | 4.322 | 4.442 | 11,179,194 | +0.10(+2.19%) |
Sep 08, 2009 | 4.343 | 4.417 | 4.301 | 4.347 | 9,143,274 | +0.03(+0.77%) |
Sep 04, 2009 | 4.318 | 4.359 | 4.277 | 4.314 | 6,894,012 | -0.01(-0.19%) |
Sep 03, 2009 | 4.268 | 4.322 | 4.215 | 4.322 | 5,841,935 | +0.08(+1.85%) |
Sep 02, 2009 | 4.281 | 4.326 | 4.240 | 4.244 | 7,708,094 | -0.04(-0.96%) |