Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.802 | 4.822 | 4.716 | 4.736 | 587,615 | -0.03(-0.58%) |
Nov 27, 2009 | 4.726 | 4.778 | 4.683 | 4.764 | 359,243 | -0.02(-0.47%) |
Nov 25, 2009 | 4.767 | 4.800 | 4.767 | 4.787 | 464,368 | +0.02(+0.42%) |
Nov 24, 2009 | 4.719 | 4.802 | 4.668 | 4.767 | 926,507 | +0.07(+1.51%) |
Nov 23, 2009 | 4.686 | 4.746 | 4.668 | 4.696 | 723,416 | +0.05(+1.09%) |
Nov 20, 2009 | 4.711 | 4.711 | 4.595 | 4.645 | 812,428 | -0.06(-1.29%) |
Nov 19, 2009 | 4.752 | 4.752 | 4.668 | 4.706 | 680,780 | -0.07(-1.38%) |
Nov 18, 2009 | 4.794 | 4.794 | 4.731 | 4.772 | 698,068 | +0.00(+0.05%) |
Nov 17, 2009 | 4.719 | 4.772 | 4.704 | 4.769 | 886,441 | +0.03(+0.59%) |
Nov 16, 2009 | 4.711 | 4.741 | 4.701 | 4.741 | 916,120 | +0.09(+2.01%) |
Nov 13, 2009 | 4.719 | 4.754 | 4.625 | 4.648 | 1,522,247 | -0.04(-0.92%) |
Nov 12, 2009 | 4.868 | 4.895 | 4.673 | 4.691 | 1,968,963 | -0.22(-4.43%) |
Nov 11, 2009 | 5.032 | 5.050 | 4.903 | 4.908 | 845,096 | -0.13(-2.66%) |
Nov 10, 2009 | 5.027 | 5.067 | 4.858 | 5.042 | 1,480,363 | -0.15(-2.92%) |
Nov 09, 2009 | 5.060 | 5.216 | 5.060 | 5.194 | 1,237,502 | +0.13(+2.66%) |
Nov 06, 2009 | 5.007 | 5.062 | 4.981 | 5.059 | 520,107 | +0.03(+0.59%) |
Nov 05, 2009 | 4.974 | 5.042 | 4.941 | 5.029 | 750,130 | +0.12(+2.37%) |
Nov 04, 2009 | 4.832 | 4.949 | 4.827 | 4.913 | 1,186,866 | +0.16(+3.42%) |
Nov 03, 2009 | 4.693 | 4.751 | 4.642 | 4.751 | 613,355 | +0.04(+0.89%) |
Nov 02, 2009 | 4.661 | 4.731 | 4.610 | 4.709 | 741,599 | +0.06(+1.30%) |
Oct 30, 2009 | 4.848 | 4.911 | 4.580 | 4.648 | 1,156,673 | -0.21(-4.32%) |
Oct 29, 2009 | 4.853 | 4.878 | 4.817 | 4.858 | 773,241 | +0.07(+1.48%) |
Oct 28, 2009 | 4.986 | 4.986 | 4.787 | 4.787 | 1,027,103 | -0.20(-4.00%) |
Oct 27, 2009 | 5.027 | 5.039 | 4.976 | 4.986 | 507,823 | -0.06(-1.20%) |
Oct 26, 2009 | 5.022 | 5.090 | 4.989 | 5.047 | 675,535 | +0.01(+0.15%) |
Oct 23, 2009 | 5.045 | 5.057 | 5.009 | 5.039 | 745,914 | -0.01(-0.25%) |
Oct 22, 2009 | 5.024 | 5.086 | 4.999 | 5.052 | 901,563 | +0.06(+1.11%) |
Oct 21, 2009 | 5.087 | 5.191 | 4.997 | 4.997 | 863,057 | -0.03(-0.65%) |
Oct 20, 2009 | 4.954 | 5.029 | 4.931 | 5.029 | 686,742 | +0.02(+0.30%) |
Oct 19, 2009 | 4.956 | 5.052 | 4.954 | 5.014 | 760,442 | +0.06(+1.17%) |
Oct 16, 2009 | 4.868 | 4.956 | 4.855 | 4.956 | 634,918 | +0.07(+1.47%) |
Oct 15, 2009 | 4.850 | 4.885 | 4.830 | 4.884 | 534,366 | +0.02(+0.34%) |
Oct 14, 2009 | 4.842 | 4.890 | 4.842 | 4.868 | 676,940 | +0.03(+0.57%) |
Oct 13, 2009 | 4.832 | 4.855 | 4.789 | 4.840 | 541,619 | -0.04(-0.78%) |
Oct 12, 2009 | 4.916 | 4.973 | 4.827 | 4.878 | 693,702 | -0.03(-0.62%) |
Oct 09, 2009 | 4.789 | 4.918 | 4.789 | 4.908 | 584,009 | +0.10(+1.99%) |
Oct 08, 2009 | 4.830 | 4.835 | 4.757 | 4.812 | 742,493 | +0.02(+0.32%) |
Oct 07, 2009 | 4.721 | 4.805 | 4.716 | 4.797 | 607,385 | +0.08(+1.71%) |
Oct 06, 2009 | 4.668 | 4.736 | 4.653 | 4.716 | 688,508 | +0.05(+1.14%) |
Oct 05, 2009 | 4.648 | 4.683 | 4.603 | 4.663 | 617,583 | +0.00(+0.00%) |
Oct 02, 2009 | 4.605 | 4.695 | 4.547 | 4.663 | 977,120 | -0.06(-1.23%) |
Oct 01, 2009 | 4.736 | 4.823 | 4.698 | 4.721 | 724,528 | -0.10(-1.99%) |
Sep 30, 2009 | 4.815 | 4.873 | 4.784 | 4.817 | 728,234 | +0.02(+0.42%) |
Sep 29, 2009 | 4.802 | 4.815 | 4.736 | 4.797 | 464,467 | +0.02(+0.48%) |
Sep 28, 2009 | 4.736 | 4.779 | 4.729 | 4.774 | 519,569 | +0.08(+1.70%) |
Sep 25, 2009 | 4.686 | 4.711 | 4.645 | 4.694 | 576,151 | -0.00(-0.03%) |
Sep 24, 2009 | 4.772 | 4.923 | 4.678 | 4.696 | 842,729 | -0.15(-3.03%) |
Sep 23, 2009 | 4.850 | 4.931 | 4.795 | 4.842 | 614,440 | +0.06(+1.32%) |
Sep 22, 2009 | 4.784 | 4.807 | 4.719 | 4.779 | 713,951 | -0.00(-0.05%) |
Sep 21, 2009 | 4.817 | 4.832 | 4.774 | 4.782 | 487,182 | -0.02(-0.47%) |
Sep 18, 2009 | 4.805 | 4.883 | 4.800 | 4.804 | 576,277 | -0.00(-0.00%) |
Sep 17, 2009 | 4.789 | 4.840 | 4.752 | 4.805 | 810,077 | +0.04(+0.80%) |
Sep 16, 2009 | 4.729 | 4.840 | 4.729 | 4.767 | 761,119 | +0.06(+1.23%) |
Sep 15, 2009 | 4.671 | 4.709 | 4.638 | 4.709 | 579,927 | +0.07(+1.56%) |
Sep 14, 2009 | 4.693 | 4.698 | 4.630 | 4.636 | 813,414 | -0.08(-1.69%) |
Sep 11, 2009 | 4.744 | 4.777 | 4.714 | 4.716 | 616,126 | -0.03(-0.53%) |
Sep 10, 2009 | 4.653 | 4.759 | 4.648 | 4.741 | 849,625 | +0.06(+1.19%) |
Sep 09, 2009 | 4.620 | 4.701 | 4.618 | 4.686 | 695,356 | +0.05(+0.98%) |
Sep 08, 2009 | 4.605 | 4.640 | 4.587 | 4.640 | 763,162 | +0.03(+0.66%) |
Sep 04, 2009 | 4.484 | 4.610 | 4.479 | 4.610 | 769,607 | +0.09(+2.01%) |
Sep 03, 2009 | 4.423 | 4.532 | 4.405 | 4.519 | 696,611 | +0.06(+1.36%) |
Sep 02, 2009 | 4.378 | 4.469 | 4.378 | 4.458 | 853,975 | +0.00(+0.00%) |