Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.379 | 4.404 | 4.337 | 4.348 | 32,803 | -0.06(-1.46%) |
Nov 27, 2009 | 4.348 | 4.412 | 4.255 | 4.412 | 9,859 | -0.06(-1.33%) |
Nov 25, 2009 | 4.410 | 4.472 | 4.410 | 4.472 | 14,374 | +0.07(+1.55%) |
Nov 24, 2009 | 4.422 | 4.422 | 4.398 | 4.404 | 8,642 | -0.01(-0.28%) |
Nov 23, 2009 | 4.360 | 4.453 | 4.360 | 4.416 | 31,475 | +0.13(+3.04%) |
Nov 20, 2009 | 4.348 | 4.348 | 4.286 | 4.286 | 18,605 | -0.07(-1.57%) |
Nov 19, 2009 | 4.410 | 4.441 | 4.323 | 4.354 | 19,621 | -0.07(-1.55%) |
Nov 18, 2009 | 4.447 | 4.447 | 4.410 | 4.422 | 25,727 | -0.02(-0.42%) |
Nov 17, 2009 | 4.472 | 4.472 | 4.429 | 4.441 | 21,000 | -0.04(-0.83%) |
Nov 16, 2009 | 4.460 | 4.478 | 4.447 | 4.478 | 23,895 | +0.03(+0.70%) |
Nov 13, 2009 | 4.416 | 4.447 | 4.385 | 4.447 | 21,010 | +0.11(+2.58%) |
Nov 12, 2009 | 4.360 | 4.439 | 4.286 | 4.335 | 91,125 | -0.07(-1.69%) |
Nov 11, 2009 | 4.491 | 4.534 | 4.379 | 4.410 | 36,931 | -0.02(-0.56%) |
Nov 10, 2009 | 4.466 | 4.466 | 4.379 | 4.435 | 29,934 | -0.03(-0.70%) |
Nov 09, 2009 | 4.348 | 4.472 | 4.348 | 4.466 | 72,646 | +0.20(+4.81%) |
Nov 06, 2009 | 4.186 | 4.267 | 4.186 | 4.261 | 27,505 | +0.02(+0.44%) |
Nov 05, 2009 | 4.211 | 4.280 | 4.180 | 4.242 | 16,177 | +0.07(+1.64%) |
Nov 04, 2009 | 4.149 | 4.180 | 4.124 | 4.174 | 67,297 | +0.06(+1.36%) |
Nov 03, 2009 | 4.093 | 4.155 | 4.056 | 4.118 | 20,437 | -0.02(-0.60%) |
Nov 02, 2009 | 4.043 | 4.199 | 4.019 | 4.143 | 77,616 | +0.01(+0.30%) |
Oct 30, 2009 | 4.255 | 4.255 | 4.130 | 4.130 | 46,699 | -0.16(-3.76%) |
Oct 29, 2009 | 4.180 | 4.317 | 4.180 | 4.292 | 45,381 | +0.12(+2.98%) |
Oct 28, 2009 | 4.273 | 4.280 | 4.162 | 4.168 | 82,897 | -0.18(-4.14%) |
Oct 27, 2009 | 4.366 | 4.422 | 4.348 | 4.348 | 44,770 | -0.09(-1.94%) |
Oct 26, 2009 | 4.559 | 4.559 | 4.429 | 4.434 | 42,941 | -0.06(-1.27%) |
Oct 23, 2009 | 4.491 | 4.534 | 4.472 | 4.491 | 33,486 | -0.06(-1.36%) |
Oct 22, 2009 | 4.497 | 4.627 | 4.472 | 4.553 | 71,627 | +0.02(+0.55%) |
Oct 21, 2009 | 4.553 | 4.571 | 4.516 | 4.528 | 29,528 | -0.01(-0.27%) |
Oct 20, 2009 | 4.478 | 4.553 | 4.478 | 4.540 | 36,532 | -0.01(-0.14%) |
Oct 19, 2009 | 4.609 | 4.609 | 4.528 | 4.547 | 59,243 | +0.08(+1.81%) |
Oct 16, 2009 | 4.497 | 4.497 | 4.422 | 4.466 | 51,061 | -0.04(-0.96%) |
Oct 15, 2009 | 4.497 | 4.528 | 4.491 | 4.509 | 18,621 | -0.02(-0.41%) |
Oct 14, 2009 | 4.453 | 4.528 | 4.453 | 4.528 | 56,135 | +0.12(+2.82%) |
Oct 13, 2009 | 4.404 | 4.435 | 4.385 | 4.404 | 15,113 | -0.01(-0.14%) |
Oct 12, 2009 | 4.460 | 4.460 | 4.398 | 4.410 | 27,522 | +0.04(+0.85%) |
Oct 09, 2009 | 4.373 | 4.391 | 4.354 | 4.373 | 50,264 | +0.01(+0.28%) |
Oct 08, 2009 | 4.329 | 4.385 | 4.329 | 4.360 | 77,312 | +0.07(+1.74%) |
Oct 07, 2009 | 4.280 | 4.296 | 4.280 | 4.286 | 26,130 | +0.00(+0.00%) |
Oct 06, 2009 | 4.205 | 4.304 | 4.205 | 4.286 | 62,983 | +0.11(+2.53%) |
Oct 05, 2009 | 4.143 | 4.186 | 4.137 | 4.180 | 38,068 | +0.05(+1.20%) |
Oct 02, 2009 | 4.162 | 4.162 | 4.099 | 4.130 | 14,451 | -0.06(-1.48%) |
Oct 01, 2009 | 4.287 | 4.292 | 4.193 | 4.193 | 26,886 | -0.12(-2.74%) |
Sep 30, 2009 | 4.304 | 4.323 | 4.248 | 4.311 | 34,621 | +0.02(+0.35%) |
Sep 29, 2009 | 4.280 | 4.317 | 4.242 | 4.295 | 44,951 | -0.01(-0.21%) |
Sep 28, 2009 | 4.255 | 4.311 | 4.255 | 4.304 | 66,859 | +0.08(+1.91%) |
Sep 25, 2009 | 4.186 | 4.248 | 4.186 | 4.224 | 24,673 | -0.01(-0.15%) |
Sep 24, 2009 | 4.286 | 4.323 | 4.193 | 4.230 | 52,107 | -0.07(-1.59%) |
Sep 23, 2009 | 4.317 | 4.323 | 4.292 | 4.298 | 34,816 | -0.02(-0.43%) |
Sep 22, 2009 | 4.298 | 4.342 | 4.273 | 4.317 | 29,669 | +0.06(+1.31%) |
Sep 21, 2009 | 4.342 | 4.342 | 4.224 | 4.261 | 35,080 | -0.07(-1.72%) |
Sep 18, 2009 | 4.317 | 4.348 | 4.317 | 4.335 | 25,359 | +0.04(+1.01%) |
Sep 17, 2009 | 4.317 | 4.335 | 4.286 | 4.292 | 13,280 | -0.02(-0.58%) |
Sep 16, 2009 | 4.248 | 4.335 | 4.248 | 4.317 | 24,830 | +0.09(+2.06%) |
Sep 15, 2009 | 4.205 | 4.242 | 4.162 | 4.230 | 14,180 | +0.05(+1.16%) |
Sep 14, 2009 | 4.124 | 4.193 | 4.099 | 4.181 | 38,173 | +0.04(+1.08%) |
Sep 11, 2009 | 4.149 | 4.205 | 4.124 | 4.137 | 15,455 | -0.01(-0.30%) |
Sep 10, 2009 | 4.093 | 4.171 | 4.093 | 4.149 | 46,659 | +0.08(+1.98%) |
Sep 09, 2009 | 4.019 | 4.068 | 4.012 | 4.068 | 72,401 | +0.09(+2.34%) |
Sep 08, 2009 | 3.957 | 4.019 | 3.957 | 3.975 | 114,977 | +0.07(+1.75%) |
Sep 04, 2009 | 3.882 | 4.006 | 3.857 | 3.907 | 13,181 | +0.06(+1.62%) |
Sep 03, 2009 | 3.851 | 3.876 | 3.814 | 3.845 | 14,989 | +0.01(+0.32%) |
Sep 02, 2009 | 3.820 | 3.845 | 3.776 | 3.832 | 35,518 | -0.03(-0.80%) |