Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.260 | 4.267 | 3.998 | 4.109 | 47,898,568 | -0.15(-3.59%) |
Nov 27, 2009 | 4.198 | 4.286 | 4.164 | 4.262 | 10,416,560 | -0.05(-1.09%) |
Nov 25, 2009 | 4.269 | 4.329 | 4.224 | 4.309 | 18,369,780 | +0.05(+1.27%) |
Nov 24, 2009 | 4.333 | 4.360 | 4.237 | 4.255 | 23,322,452 | -0.06(-1.48%) |
Nov 23, 2009 | 4.343 | 4.385 | 4.287 | 4.319 | 28,020,202 | +0.03(+0.67%) |
Nov 20, 2009 | 4.109 | 4.318 | 4.109 | 4.291 | 35,932,452 | +0.17(+4.04%) |
Nov 19, 2009 | 4.124 | 4.146 | 4.040 | 4.124 | 41,663,192 | +0.07(+1.70%) |
Nov 18, 2009 | 4.065 | 4.073 | 4.006 | 4.055 | 24,292,404 | +0.02(+0.50%) |
Nov 17, 2009 | 4.094 | 4.099 | 3.954 | 4.035 | 20,380,876 | -0.07(-1.76%) |
Nov 16, 2009 | 4.003 | 4.153 | 4.001 | 4.107 | 26,328,368 | +0.12(+3.00%) |
Nov 13, 2009 | 4.099 | 4.117 | 3.946 | 3.988 | 45,236,552 | -0.16(-3.78%) |
Nov 12, 2009 | 4.067 | 4.178 | 4.065 | 4.144 | 26,348,900 | +0.03(+0.78%) |
Nov 11, 2009 | 4.230 | 4.230 | 4.040 | 4.112 | 36,972,980 | -0.13(-2.98%) |
Nov 10, 2009 | 4.381 | 4.381 | 4.195 | 4.238 | 25,681,840 | +0.05(+1.12%) |
Nov 09, 2009 | 4.206 | 4.309 | 4.183 | 4.191 | 18,741,210 | +0.05(+1.10%) |
Nov 06, 2009 | 4.047 | 4.151 | 4.023 | 4.146 | 14,020,028 | +0.07(+1.82%) |
Nov 05, 2009 | 4.025 | 4.124 | 3.994 | 4.072 | 17,892,328 | +0.08(+1.90%) |
Nov 04, 2009 | 4.085 | 4.099 | 3.988 | 3.996 | 20,285,062 | -0.04(-1.00%) |
Nov 03, 2009 | 4.050 | 4.097 | 3.979 | 4.036 | 17,670,816 | -0.04(-0.87%) |
Nov 02, 2009 | 4.116 | 4.148 | 4.008 | 4.072 | 24,162,452 | -0.02(-0.41%) |
Oct 30, 2009 | 4.116 | 4.126 | 4.041 | 4.089 | 38,896,396 | -0.04(-1.06%) |
Oct 29, 2009 | 4.111 | 4.166 | 4.077 | 4.132 | 20,880,308 | +0.05(+1.32%) |
Oct 28, 2009 | 4.158 | 4.168 | 4.070 | 4.079 | 29,485,160 | -0.06(-1.50%) |
Oct 27, 2009 | 4.063 | 4.154 | 4.035 | 4.141 | 41,617,928 | +0.09(+2.16%) |
Oct 26, 2009 | 4.193 | 4.246 | 4.025 | 4.053 | 36,992,772 | -0.12(-2.79%) |
Oct 23, 2009 | 4.186 | 4.205 | 4.134 | 4.169 | 28,713,540 | -0.08(-1.86%) |
Oct 22, 2009 | 4.275 | 4.336 | 4.190 | 4.249 | 32,877,246 | -0.02(-0.39%) |
Oct 21, 2009 | 4.319 | 4.402 | 4.257 | 4.265 | 44,510,528 | -0.05(-1.21%) |
Oct 20, 2009 | 4.381 | 4.392 | 4.287 | 4.318 | 74,528,400 | -0.42(-8.91%) |
Oct 19, 2009 | 4.696 | 4.764 | 4.676 | 4.740 | 14,533,660 | +0.07(+1.55%) |
Oct 16, 2009 | 4.658 | 4.723 | 4.600 | 4.668 | 22,650,574 | -0.02(-0.40%) |
Oct 15, 2009 | 4.723 | 4.817 | 4.668 | 4.686 | 35,310,288 | -0.05(-1.14%) |
Oct 14, 2009 | 4.644 | 4.755 | 4.644 | 4.740 | 29,667,088 | +0.14(+3.00%) |
Oct 13, 2009 | 4.516 | 4.634 | 4.481 | 4.602 | 25,825,294 | +0.08(+1.79%) |
Oct 12, 2009 | 4.568 | 4.619 | 4.488 | 4.521 | 15,169,982 | -0.02(-0.37%) |
Oct 09, 2009 | 4.605 | 4.605 | 4.505 | 4.538 | 22,939,110 | -0.07(-1.50%) |
Oct 08, 2009 | 4.553 | 4.654 | 4.491 | 4.607 | 43,463,448 | +0.19(+4.31%) |
Oct 07, 2009 | 4.434 | 4.482 | 4.393 | 4.417 | 23,811,880 | -0.06(-1.43%) |
Oct 06, 2009 | 4.425 | 4.511 | 4.294 | 4.481 | 15,139,796 | +0.10(+2.27%) |
Oct 05, 2009 | 4.314 | 4.393 | 4.277 | 4.381 | 18,887,896 | +0.06(+1.36%) |
Oct 02, 2009 | 4.333 | 4.410 | 4.311 | 4.323 | 19,183,080 | -0.06(-1.31%) |
Oct 01, 2009 | 4.467 | 4.513 | 4.365 | 4.380 | 26,657,340 | -0.08(-1.70%) |
Sep 30, 2009 | 4.530 | 4.550 | 4.405 | 4.456 | 25,310,772 | -0.05(-1.19%) |
Sep 29, 2009 | 4.430 | 4.555 | 4.427 | 4.509 | 17,310,430 | +0.07(+1.52%) |
Sep 28, 2009 | 4.395 | 4.457 | 4.353 | 4.442 | 15,599,431 | +0.06(+1.34%) |
Sep 25, 2009 | 4.388 | 4.442 | 4.338 | 4.383 | 15,827,804 | -0.03(-0.72%) |
Sep 24, 2009 | 4.511 | 4.538 | 4.388 | 4.415 | 19,939,694 | -0.07(-1.61%) |
Sep 23, 2009 | 4.419 | 4.582 | 4.378 | 4.488 | 27,371,482 | +0.07(+1.60%) |
Sep 22, 2009 | 4.457 | 4.481 | 4.375 | 4.417 | 14,443,477 | -0.01(-0.15%) |
Sep 21, 2009 | 4.508 | 4.557 | 4.400 | 4.424 | 26,108,354 | -0.09(-1.90%) |
Sep 18, 2009 | 4.361 | 4.599 | 4.323 | 4.509 | 53,663,380 | +0.17(+3.84%) |
Sep 17, 2009 | 4.346 | 4.375 | 4.303 | 4.343 | 21,964,460 | +0.08(+1.84%) |
Sep 16, 2009 | 4.275 | 4.373 | 4.208 | 4.264 | 26,573,584 | -0.00(-0.02%) |
Sep 15, 2009 | 4.319 | 4.350 | 4.254 | 4.265 | 20,992,990 | -0.04(-0.98%) |
Sep 14, 2009 | 4.126 | 4.360 | 4.082 | 4.307 | 40,582,024 | +0.15(+3.60%) |
Sep 11, 2009 | 4.222 | 4.222 | 4.131 | 4.158 | 18,685,924 | -0.05(-1.28%) |
Sep 10, 2009 | 4.232 | 4.240 | 4.109 | 4.211 | 21,471,896 | -0.01(-0.12%) |
Sep 09, 2009 | 4.228 | 4.275 | 4.174 | 4.217 | 22,263,608 | +0.02(+0.48%) |
Sep 08, 2009 | 4.116 | 4.212 | 4.085 | 4.196 | 28,189,078 | +0.15(+3.62%) |
Sep 04, 2009 | 4.026 | 4.063 | 3.946 | 4.050 | 18,218,572 | +0.02(+0.46%) |
Sep 03, 2009 | 3.934 | 4.040 | 3.893 | 4.031 | 17,727,332 | +0.08(+2.09%) |
Sep 02, 2009 | 3.920 | 3.993 | 3.861 | 3.949 | 25,950,356 | +0.02(+0.60%) |