Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.128 | 4.656 | 4.097 | 4.635 | 1,964 | -0.04(-0.81%) |
Oct 29, 2009 | 4.448 | 4.688 | 4.448 | 4.672 | 11,521 | +0.20(+4.44%) |
Oct 28, 2009 | 4.168 | 4.474 | 4.168 | 4.474 | 6,768 | +0.33(+7.99%) |
Oct 27, 2009 | 4.123 | 4.423 | 4.062 | 4.143 | 9,082 | +0.02(+0.49%) |
Oct 26, 2009 | 4.123 | 4.123 | 4.123 | 4.123 | 1,571 | -0.05(-1.22%) |
Oct 22, 2009 | 4.174 | 4.174 | 4.174 | 4.174 | 0 | +0.00(+0.00%) |
Oct 21, 2009 | 4.148 | 4.316 | 4.148 | 4.174 | 1,178 | +0.02(+0.49%) |
Oct 20, 2009 | 4.133 | 4.153 | 4.133 | 4.153 | 392 | +0.01(+0.25%) |
Oct 19, 2009 | 4.199 | 4.199 | 4.143 | 4.143 | 1,571 | -0.33(-7.29%) |
Oct 16, 2009 | 4.469 | 4.469 | 4.469 | 4.469 | 196 | +0.36(+8.80%) |
Oct 15, 2009 | 4.107 | 4.107 | 4.107 | 4.107 | 504 | -0.10(-2.42%) |
Oct 13, 2009 | 4.204 | 4.209 | 4.209 | 4.209 | 982 | +0.00(+0.05%) |
Oct 12, 2009 | 4.148 | 4.207 | 4.072 | 4.207 | 2,947 | +0.03(+0.68%) |
Oct 09, 2009 | 4.168 | 4.240 | 4.168 | 4.179 | 5,507 | +0.23(+5.80%) |
Oct 08, 2009 | 3.777 | 4.291 | 3.777 | 3.950 | 8,342 | -0.19(-4.55%) |
Oct 07, 2009 | 4.077 | 4.138 | 4.072 | 4.138 | 3,611 | +0.03(+0.79%) |
Oct 02, 2009 | 4.105 | 4.105 | 4.105 | 4.105 | 0 | -0.04(-1.01%) |
Oct 01, 2009 | 3.945 | 4.147 | 3.945 | 4.147 | 785 | +0.00(+0.00%) |
Sep 30, 2009 | 3.773 | 4.147 | 3.773 | 4.147 | 589 | -0.20(-4.70%) |
Sep 29, 2009 | 4.352 | 4.352 | 4.352 | 4.352 | 392 | -0.05(-1.16%) |
Sep 28, 2009 | 4.123 | 4.403 | 3.945 | 4.403 | 1,385 | +0.59(+15.33%) |
Sep 23, 2009 | 3.934 | 3.817 | 3.817 | 3.817 | 589 | +0.10(+2.60%) |
Sep 22, 2009 | 3.746 | 3.940 | 3.721 | 3.721 | 1,670 | -0.22(-5.68%) |
Sep 21, 2009 | 3.945 | 3.945 | 3.945 | 3.945 | 501 | +0.00(+0.00%) |
Sep 18, 2009 | 3.914 | 3.945 | 3.766 | 3.945 | 2,630 | +0.06(+1.44%) |
Sep 17, 2009 | 3.741 | 3.889 | 3.726 | 3.889 | 1,373 | +0.12(+3.24%) |
Sep 16, 2009 | 3.777 | 3.939 | 3.766 | 3.766 | 1,375 | -0.17(-4.27%) |
Sep 15, 2009 | 3.690 | 3.934 | 3.690 | 3.934 | 3,143 | +0.04(+1.05%) |
Sep 14, 2009 | 4.001 | 4.001 | 3.894 | 3.894 | 687 | +0.08(+2.00%) |
Sep 11, 2009 | 3.698 | 4.067 | 3.690 | 3.817 | 4,010 | -0.26(-6.44%) |
Sep 09, 2009 | 3.817 | 4.080 | 4.080 | 4.080 | 6,680 | -0.13(-3.07%) |
Sep 04, 2009 | 3.771 | 4.209 | 4.209 | 4.209 | 589 | +0.33(+8.39%) |
Sep 03, 2009 | 3.827 | 3.919 | 3.817 | 3.883 | 2,947 | -0.21(-5.22%) |
Sep 02, 2009 | 3.945 | 4.097 | 3.573 | 4.097 | 60,148 | -0.03(-0.62%) |
Sep 01, 2009 | 3.868 | 4.123 | 3.741 | 4.123 | 3,294 | +0.15(+3.85%) |
Aug 31, 2009 | 3.868 | 3.970 | 3.817 | 3.970 | 1,768 | -0.27(-6.43%) |
Aug 28, 2009 | 3.894 | 4.270 | 3.868 | 4.243 | 9,234 | -0.24(-5.34%) |
Aug 27, 2009 | 4.482 | 4.482 | 4.482 | 4.482 | 196 | +0.56(+14.22%) |
Aug 26, 2009 | 4.306 | 4.413 | 3.873 | 3.924 | 4,715 | -0.38(-8.76%) |
Aug 21, 2009 | 4.219 | 4.301 | 4.301 | 4.301 | 8,055 | +0.08(+1.93%) |
Aug 20, 2009 | 4.219 | 4.219 | 4.212 | 4.219 | 2,161 | -0.08(-1.77%) |
Aug 19, 2009 | 4.204 | 4.352 | 4.184 | 4.296 | 1,375 | -0.28(-6.12%) |
Aug 18, 2009 | 4.372 | 4.576 | 4.372 | 4.576 | 785 | +0.00(+0.06%) |
Aug 17, 2009 | 4.652 | 4.652 | 4.573 | 4.573 | 557 | -0.08(-1.70%) |
Aug 14, 2009 | 4.677 | 4.680 | 4.601 | 4.652 | 2,059 | +0.01(+0.15%) |
Aug 11, 2009 | 4.645 | 4.645 | 4.645 | 4.645 | 2,939 | +0.04(+0.84%) |
Aug 06, 2009 | 4.606 | 4.606 | 4.606 | 4.606 | 392 | -0.10(-2.16%) |
Aug 04, 2009 | 4.688 | 4.708 | 4.708 | 4.708 | 982 | +0.06(+1.31%) |