Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.301 | 4.333 | 4.288 | 4.325 | 2,399,099 | +0.04(+0.97%) |
Nov 27, 2009 | 4.252 | 4.294 | 4.155 | 4.283 | 1,038,629 | -0.06(-1.28%) |
Nov 25, 2009 | 4.240 | 4.340 | 4.239 | 4.339 | 2,969,170 | +0.13(+3.15%) |
Nov 24, 2009 | 4.226 | 4.246 | 4.183 | 4.206 | 2,141,536 | -0.04(-0.88%) |
Nov 23, 2009 | 4.233 | 4.292 | 4.229 | 4.244 | 4,111,023 | +0.06(+1.55%) |
Nov 20, 2009 | 4.146 | 4.203 | 4.141 | 4.179 | 2,207,237 | -0.01(-0.17%) |
Nov 19, 2009 | 4.236 | 4.253 | 4.159 | 4.186 | 2,108,314 | -0.07(-1.55%) |
Nov 18, 2009 | 4.253 | 4.319 | 4.230 | 4.252 | 2,821,336 | +0.01(+0.19%) |
Nov 17, 2009 | 4.167 | 4.256 | 4.144 | 4.244 | 2,544,037 | +0.05(+1.18%) |
Nov 16, 2009 | 4.197 | 4.212 | 4.174 | 4.194 | 1,613,050 | +0.02(+0.53%) |
Nov 13, 2009 | 4.118 | 4.172 | 4.108 | 4.172 | 1,661,666 | +0.07(+1.65%) |
Nov 12, 2009 | 4.133 | 4.152 | 4.092 | 4.104 | 1,588,303 | -0.08(-1.89%) |
Nov 11, 2009 | 4.175 | 4.197 | 4.162 | 4.183 | 2,296,044 | +0.03(+0.71%) |
Nov 10, 2009 | 4.111 | 4.169 | 4.104 | 4.154 | 2,841,387 | +0.02(+0.49%) |
Nov 09, 2009 | 4.102 | 4.136 | 4.092 | 4.134 | 2,484,308 | +0.12(+2.90%) |
Nov 06, 2009 | 4.053 | 4.095 | 4.001 | 4.017 | 2,404,191 | -0.08(-2.00%) |
Nov 05, 2009 | 4.075 | 4.099 | 4.043 | 4.099 | 2,638,233 | +0.04(+1.00%) |
Nov 04, 2009 | 4.024 | 4.103 | 4.024 | 4.059 | 3,558,838 | +0.10(+2.58%) |
Nov 03, 2009 | 3.919 | 3.969 | 3.876 | 3.957 | 3,015,809 | +0.03(+0.77%) |
Nov 02, 2009 | 3.910 | 3.956 | 3.885 | 3.926 | 3,715,868 | -0.00(-0.05%) |
Oct 30, 2009 | 3.900 | 3.966 | 3.873 | 3.928 | 4,369,220 | -0.01(-0.13%) |
Oct 29, 2009 | 3.916 | 3.948 | 3.880 | 3.933 | 3,248,506 | +0.03(+0.88%) |
Oct 28, 2009 | 3.923 | 3.955 | 3.876 | 3.899 | 3,489,232 | -0.05(-1.23%) |
Oct 27, 2009 | 3.975 | 3.979 | 3.921 | 3.947 | 3,003,193 | -0.02(-0.43%) |
Oct 26, 2009 | 4.047 | 4.074 | 3.942 | 3.965 | 2,500,691 | -0.09(-2.17%) |
Oct 23, 2009 | 4.061 | 4.064 | 4.037 | 4.053 | 2,092,475 | -0.05(-1.14%) |
Oct 22, 2009 | 4.123 | 4.123 | 4.055 | 4.099 | 2,895,283 | -0.01(-0.30%) |
Oct 21, 2009 | 4.110 | 4.178 | 4.110 | 4.111 | 2,120,545 | -0.03(-0.61%) |
Oct 20, 2009 | 4.138 | 4.158 | 4.134 | 4.137 | 1,852,253 | -0.05(-1.18%) |
Oct 19, 2009 | 4.161 | 4.195 | 4.117 | 4.186 | 2,941,298 | +0.04(+1.07%) |
Oct 16, 2009 | 4.148 | 4.155 | 4.112 | 4.142 | 2,314,088 | -0.03(-0.75%) |
Oct 15, 2009 | 4.176 | 4.228 | 4.159 | 4.173 | 2,407,424 | -0.04(-0.86%) |
Oct 14, 2009 | 4.226 | 4.273 | 4.203 | 4.209 | 3,661,705 | +0.03(+0.70%) |
Oct 13, 2009 | 4.153 | 4.192 | 4.142 | 4.180 | 2,792,376 | +0.06(+1.37%) |
Oct 12, 2009 | 4.179 | 4.182 | 4.117 | 4.123 | 1,374,559 | -0.03(-0.61%) |
Oct 09, 2009 | 4.056 | 4.166 | 4.056 | 4.149 | 3,635,998 | +0.09(+2.29%) |
Oct 08, 2009 | 3.994 | 4.066 | 3.992 | 4.056 | 2,621,583 | +0.09(+2.30%) |
Oct 07, 2009 | 3.933 | 3.967 | 3.894 | 3.965 | 1,957,355 | +0.04(+0.90%) |
Oct 06, 2009 | 3.912 | 3.952 | 3.885 | 3.929 | 2,094,017 | +0.05(+1.33%) |
Oct 05, 2009 | 3.788 | 3.890 | 3.788 | 3.878 | 2,161,043 | +0.07(+1.72%) |
Oct 02, 2009 | 3.807 | 3.836 | 3.762 | 3.812 | 2,615,749 | -0.00(-0.11%) |
Oct 01, 2009 | 3.941 | 3.941 | 3.811 | 3.816 | 2,282,736 | -0.11(-2.76%) |
Sep 30, 2009 | 3.898 | 3.939 | 3.841 | 3.924 | 3,457,849 | +0.08(+2.00%) |
Sep 29, 2009 | 3.856 | 3.878 | 3.829 | 3.847 | 2,564,326 | -0.02(-0.63%) |
Sep 28, 2009 | 3.808 | 3.887 | 3.806 | 3.872 | 1,604,310 | +0.07(+1.75%) |
Sep 25, 2009 | 3.852 | 3.871 | 3.803 | 3.805 | 1,949,841 | -0.02(-0.64%) |
Sep 24, 2009 | 3.896 | 3.913 | 3.794 | 3.829 | 2,671,029 | -0.06(-1.43%) |
Sep 23, 2009 | 3.841 | 3.944 | 3.841 | 3.885 | 2,714,266 | +0.03(+0.79%) |
Sep 22, 2009 | 3.860 | 3.862 | 3.810 | 3.854 | 2,064,306 | +0.03(+0.77%) |
Sep 21, 2009 | 3.804 | 3.837 | 3.772 | 3.825 | 2,418,617 | -0.02(-0.55%) |
Sep 18, 2009 | 3.824 | 3.854 | 3.805 | 3.846 | 2,799,386 | +0.01(+0.26%) |
Sep 17, 2009 | 3.864 | 3.890 | 3.818 | 3.836 | 2,087,858 | -0.04(-1.03%) |
Sep 16, 2009 | 3.903 | 3.910 | 3.838 | 3.876 | 2,546,539 | -0.02(-0.46%) |
Sep 15, 2009 | 3.843 | 3.894 | 3.840 | 3.894 | 1,703,954 | +0.06(+1.56%) |
Sep 14, 2009 | 3.756 | 3.838 | 3.747 | 3.834 | 1,212,546 | +0.04(+1.07%) |
Sep 11, 2009 | 3.780 | 3.795 | 3.753 | 3.794 | 1,615,067 | +0.02(+0.54%) |
Sep 10, 2009 | 3.771 | 3.782 | 3.753 | 3.774 | 1,734,071 | +0.01(+0.13%) |
Sep 09, 2009 | 3.822 | 3.829 | 3.750 | 3.768 | 1,537,640 | -0.04(-1.09%) |
Sep 08, 2009 | 3.862 | 3.862 | 3.796 | 3.810 | 2,199,742 | +0.03(+0.83%) |
Sep 04, 2009 | 3.732 | 3.788 | 3.730 | 3.779 | 1,335,623 | +0.07(+1.94%) |
Sep 03, 2009 | 3.708 | 3.757 | 3.697 | 3.707 | 2,168,963 | +0.03(+0.83%) |
Sep 02, 2009 | 3.718 | 3.718 | 3.672 | 3.676 | 1,993,928 | -0.06(-1.52%) |