Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.161 | 4.213 | 4.064 | 4.144 | 1,790,329 | +0.07(+1.69%) |
Nov 27, 2009 | 4.018 | 4.161 | 4.018 | 4.075 | 910,323 | -0.26(-6.07%) |
Nov 25, 2009 | 4.287 | 4.339 | 4.241 | 4.339 | 973,794 | +0.09(+2.16%) |
Nov 24, 2009 | 4.282 | 4.311 | 4.236 | 4.247 | 1,216,608 | +0.06(+1.37%) |
Nov 23, 2009 | 4.236 | 4.294 | 4.178 | 4.190 | 1,267,011 | +0.07(+1.67%) |
Nov 20, 2009 | 4.104 | 4.144 | 4.075 | 4.121 | 829,756 | -0.09(-2.17%) |
Nov 19, 2009 | 4.270 | 4.276 | 4.150 | 4.213 | 967,491 | -0.15(-3.54%) |
Nov 18, 2009 | 4.350 | 4.385 | 4.316 | 4.367 | 870,693 | -0.06(-1.29%) |
Nov 17, 2009 | 4.402 | 4.442 | 4.345 | 4.425 | 1,272,331 | +0.00(+0.00%) |
Nov 16, 2009 | 4.413 | 4.465 | 4.373 | 4.425 | 2,581,583 | +0.07(+1.71%) |
Nov 13, 2009 | 4.304 | 4.367 | 4.259 | 4.350 | 1,203,763 | +0.05(+1.20%) |
Nov 12, 2009 | 4.470 | 4.482 | 4.264 | 4.299 | 1,806,543 | -0.35(-7.63%) |
Nov 11, 2009 | 4.676 | 4.694 | 4.608 | 4.654 | 1,009,652 | +0.13(+2.91%) |
Nov 10, 2009 | 4.470 | 4.539 | 4.465 | 4.522 | 900,944 | -0.01(-0.25%) |
Nov 09, 2009 | 4.453 | 4.551 | 4.436 | 4.533 | 1,444,351 | +0.29(+6.88%) |
Nov 06, 2009 | 4.161 | 4.253 | 4.150 | 4.241 | 1,119,963 | +0.05(+1.23%) |
Nov 05, 2009 | 4.259 | 4.299 | 4.184 | 4.190 | 1,206,139 | -0.01(-0.27%) |
Nov 04, 2009 | 4.276 | 4.316 | 4.190 | 4.201 | 2,363,617 | +0.17(+4.11%) |
Nov 03, 2009 | 3.921 | 4.035 | 3.904 | 4.035 | 2,684,251 | -0.01(-0.28%) |
Nov 02, 2009 | 4.001 | 4.144 | 3.927 | 4.047 | 3,396,939 | +0.01(+0.28%) |
Oct 30, 2009 | 4.230 | 4.259 | 4.018 | 4.035 | 2,146,335 | -0.39(-8.91%) |
Oct 29, 2009 | 4.396 | 4.476 | 4.362 | 4.430 | 1,928,052 | +0.40(+9.94%) |
Oct 28, 2009 | 4.201 | 4.276 | 4.018 | 4.030 | 2,263,638 | -0.30(-7.00%) |
Oct 27, 2009 | 4.453 | 4.488 | 4.304 | 4.333 | 2,168,980 | -0.19(-4.18%) |
Oct 26, 2009 | 4.711 | 4.780 | 4.488 | 4.522 | 3,055,870 | -0.39(-8.03%) |
Oct 23, 2009 | 4.917 | 4.928 | 4.877 | 4.917 | 1,218,819 | -0.10(-2.05%) |
Oct 22, 2009 | 4.917 | 5.031 | 4.865 | 5.020 | 1,950,913 | +0.13(+2.57%) |
Oct 21, 2009 | 4.946 | 5.071 | 4.894 | 4.894 | 2,412,113 | -0.10(-2.06%) |
Oct 20, 2009 | 4.963 | 5.008 | 4.951 | 4.997 | 979,968 | -0.12(-2.35%) |
Oct 19, 2009 | 5.066 | 5.130 | 5.026 | 5.117 | 1,058,945 | +0.10(+2.05%) |
Oct 16, 2009 | 5.031 | 5.060 | 4.963 | 5.014 | 1,322,115 | -0.25(-4.78%) |
Oct 15, 2009 | 5.215 | 5.318 | 5.209 | 5.266 | 1,240,201 | -0.02(-0.32%) |
Oct 14, 2009 | 5.289 | 5.289 | 5.215 | 5.283 | 1,222,198 | +0.20(+3.94%) |
Oct 13, 2009 | 5.134 | 5.157 | 5.026 | 5.083 | 999,220 | +0.01(+0.23%) |
Oct 12, 2009 | 5.123 | 5.134 | 5.031 | 5.071 | 969,143 | +0.17(+3.50%) |
Oct 09, 2009 | 4.865 | 4.905 | 4.854 | 4.900 | 672,296 | +0.00(+0.00%) |
Oct 08, 2009 | 4.911 | 4.946 | 4.854 | 4.900 | 1,383,658 | +0.17(+3.63%) |
Oct 07, 2009 | 4.762 | 4.802 | 4.694 | 4.728 | 731,354 | -0.09(-1.90%) |
Oct 06, 2009 | 4.745 | 4.871 | 4.734 | 4.820 | 1,596,943 | +0.26(+5.65%) |
Oct 05, 2009 | 4.453 | 4.591 | 4.419 | 4.562 | 1,520,195 | +0.07(+1.53%) |
Oct 02, 2009 | 4.339 | 4.636 | 4.310 | 4.493 | 1,237,565 | -0.10(-2.24%) |
Oct 01, 2009 | 4.820 | 4.825 | 4.585 | 4.596 | 1,034,392 | -0.25(-5.08%) |
Sep 30, 2009 | 4.865 | 4.900 | 4.762 | 4.842 | 1,411,254 | +0.10(+2.17%) |
Sep 29, 2009 | 4.757 | 4.802 | 4.717 | 4.739 | 1,061,922 | -0.01(-0.12%) |
Sep 28, 2009 | 4.648 | 4.757 | 4.642 | 4.745 | 597,559 | +0.14(+3.11%) |
Sep 25, 2009 | 4.636 | 4.682 | 4.545 | 4.602 | 1,085,293 | -0.05(-0.99%) |
Sep 24, 2009 | 4.854 | 4.883 | 4.591 | 4.648 | 1,960,442 | -0.07(-1.46%) |
Sep 23, 2009 | 4.842 | 4.895 | 4.717 | 4.717 | 952,361 | -0.11(-2.25%) |
Sep 22, 2009 | 4.842 | 4.854 | 4.797 | 4.825 | 659,210 | +0.13(+2.68%) |
Sep 21, 2009 | 4.665 | 4.751 | 4.648 | 4.699 | 1,202,072 | -0.07(-1.56%) |
Sep 18, 2009 | 4.762 | 4.785 | 4.694 | 4.774 | 1,084,378 | +0.06(+1.34%) |
Sep 17, 2009 | 4.688 | 4.791 | 4.665 | 4.711 | 985,945 | +0.03(+0.61%) |
Sep 16, 2009 | 4.711 | 4.762 | 4.642 | 4.682 | 1,789,765 | +0.22(+5.01%) |
Sep 15, 2009 | 4.413 | 4.476 | 4.356 | 4.459 | 897,898 | +0.10(+2.37%) |
Sep 14, 2009 | 4.224 | 4.356 | 4.224 | 4.356 | 676,253 | +0.00(+0.00%) |
Sep 11, 2009 | 4.413 | 4.425 | 4.316 | 4.356 | 692,423 | -0.11(-2.44%) |
Sep 10, 2009 | 4.379 | 4.476 | 4.339 | 4.465 | 776,753 | +0.11(+2.50%) |
Sep 09, 2009 | 4.299 | 4.379 | 4.276 | 4.356 | 917,933 | +0.06(+1.33%) |
Sep 08, 2009 | 4.299 | 4.307 | 4.230 | 4.299 | 957,106 | +0.17(+4.02%) |
Sep 04, 2009 | 4.070 | 4.156 | 4.035 | 4.133 | 922,550 | +0.10(+2.56%) |
Sep 03, 2009 | 4.075 | 4.098 | 3.961 | 4.030 | 1,353,352 | +0.12(+3.07%) |
Sep 02, 2009 | 3.881 | 3.978 | 3.852 | 3.909 | 1,622,755 | -0.14(-3.39%) |