Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.046 | 4.096 | 3.951 | 4.029 | 1,841,420 | +0.07(+1.69%) |
Nov 27, 2009 | 3.907 | 4.046 | 3.907 | 3.962 | 936,300 | -0.26(-6.07%) |
Nov 25, 2009 | 4.168 | 4.218 | 4.124 | 4.218 | 1,001,583 | +0.09(+2.16%) |
Nov 24, 2009 | 4.163 | 4.191 | 4.118 | 4.129 | 1,251,326 | +0.06(+1.37%) |
Nov 23, 2009 | 4.118 | 4.175 | 4.063 | 4.074 | 1,303,168 | +0.07(+1.67%) |
Nov 20, 2009 | 3.990 | 4.029 | 3.962 | 4.007 | 853,435 | -0.09(-2.17%) |
Nov 19, 2009 | 4.152 | 4.157 | 4.035 | 4.096 | 995,100 | -0.15(-3.54%) |
Nov 18, 2009 | 4.230 | 4.263 | 4.196 | 4.246 | 895,540 | -0.06(-1.29%) |
Nov 17, 2009 | 4.280 | 4.319 | 4.224 | 4.302 | 1,308,640 | +0.00(+0.00%) |
Nov 16, 2009 | 4.291 | 4.341 | 4.252 | 4.302 | 2,655,254 | +0.07(+1.71%) |
Nov 13, 2009 | 4.185 | 4.246 | 4.140 | 4.230 | 1,238,115 | +0.05(+1.20%) |
Nov 12, 2009 | 4.346 | 4.358 | 4.146 | 4.179 | 1,858,097 | -0.35(-7.63%) |
Nov 11, 2009 | 4.547 | 4.563 | 4.480 | 4.524 | 1,038,465 | +0.13(+2.91%) |
Nov 10, 2009 | 4.346 | 4.413 | 4.341 | 4.396 | 926,655 | -0.01(-0.25%) |
Nov 09, 2009 | 4.330 | 4.424 | 4.313 | 4.408 | 1,485,569 | +0.28(+6.88%) |
Nov 06, 2009 | 4.046 | 4.135 | 4.035 | 4.124 | 1,151,924 | +0.05(+1.23%) |
Nov 05, 2009 | 4.140 | 4.179 | 4.068 | 4.074 | 1,240,559 | -0.01(-0.27%) |
Nov 04, 2009 | 4.157 | 4.196 | 4.074 | 4.085 | 2,431,068 | +0.16(+4.11%) |
Nov 03, 2009 | 3.812 | 3.923 | 3.795 | 3.923 | 2,760,852 | -0.01(-0.28%) |
Nov 02, 2009 | 3.890 | 4.029 | 3.818 | 3.935 | 3,493,878 | +0.01(+0.28%) |
Oct 30, 2009 | 4.113 | 4.140 | 3.907 | 3.923 | 2,207,585 | -0.38(-8.91%) |
Oct 29, 2009 | 4.274 | 4.352 | 4.241 | 4.307 | 1,983,073 | +0.39(+9.94%) |
Oct 28, 2009 | 4.085 | 4.157 | 3.907 | 3.918 | 2,328,236 | -0.29(-7.00%) |
Oct 27, 2009 | 4.330 | 4.363 | 4.185 | 4.213 | 2,230,877 | -0.18(-4.18%) |
Oct 26, 2009 | 4.580 | 4.647 | 4.363 | 4.396 | 3,143,076 | -0.38(-8.03%) |
Oct 23, 2009 | 4.780 | 4.792 | 4.742 | 4.780 | 1,253,601 | -0.10(-2.05%) |
Oct 22, 2009 | 4.780 | 4.892 | 4.730 | 4.881 | 2,006,587 | +0.12(+2.57%) |
Oct 21, 2009 | 4.808 | 4.930 | 4.758 | 4.758 | 2,480,948 | -0.10(-2.06%) |
Oct 20, 2009 | 4.825 | 4.870 | 4.814 | 4.858 | 1,007,934 | -0.12(-2.35%) |
Oct 19, 2009 | 4.925 | 4.987 | 4.886 | 4.975 | 1,089,164 | +0.10(+2.05%) |
Oct 16, 2009 | 4.892 | 4.920 | 4.825 | 4.875 | 1,359,844 | -0.24(-4.78%) |
Oct 15, 2009 | 5.070 | 5.170 | 5.064 | 5.120 | 1,275,593 | -0.02(-0.33%) |
Oct 14, 2009 | 5.142 | 5.142 | 5.070 | 5.137 | 1,257,076 | +0.19(+3.94%) |
Oct 13, 2009 | 4.992 | 5.014 | 4.886 | 4.942 | 1,027,735 | +0.01(+0.23%) |
Oct 12, 2009 | 4.981 | 4.992 | 4.892 | 4.931 | 996,800 | +0.17(+3.50%) |
Oct 09, 2009 | 4.730 | 4.769 | 4.719 | 4.764 | 691,481 | +0.00(+0.00%) |
Oct 08, 2009 | 4.775 | 4.808 | 4.719 | 4.764 | 1,423,143 | +0.17(+3.63%) |
Oct 07, 2009 | 4.630 | 4.669 | 4.563 | 4.597 | 752,225 | -0.09(-1.90%) |
Oct 06, 2009 | 4.614 | 4.736 | 4.602 | 4.686 | 1,642,515 | +0.25(+5.65%) |
Oct 05, 2009 | 4.330 | 4.463 | 4.296 | 4.435 | 1,563,577 | +0.07(+1.53%) |
Oct 02, 2009 | 4.218 | 4.508 | 4.191 | 4.369 | 1,272,882 | -0.10(-2.24%) |
Oct 01, 2009 | 4.686 | 4.691 | 4.458 | 4.469 | 1,063,910 | -0.24(-5.08%) |
Sep 30, 2009 | 4.730 | 4.764 | 4.630 | 4.708 | 1,451,527 | +0.10(+2.17%) |
Sep 29, 2009 | 4.625 | 4.669 | 4.586 | 4.608 | 1,092,226 | -0.01(-0.12%) |
Sep 28, 2009 | 4.519 | 4.625 | 4.513 | 4.614 | 614,612 | +0.14(+3.11%) |
Sep 25, 2009 | 4.508 | 4.552 | 4.419 | 4.474 | 1,116,265 | -0.04(-0.99%) |
Sep 24, 2009 | 4.719 | 4.747 | 4.463 | 4.519 | 2,016,387 | -0.07(-1.46%) |
Sep 23, 2009 | 4.708 | 4.759 | 4.586 | 4.586 | 979,539 | -0.11(-2.25%) |
Sep 22, 2009 | 4.708 | 4.719 | 4.664 | 4.691 | 678,022 | +0.12(+2.68%) |
Sep 21, 2009 | 4.536 | 4.619 | 4.519 | 4.569 | 1,236,376 | -0.07(-1.56%) |
Sep 18, 2009 | 4.630 | 4.652 | 4.563 | 4.641 | 1,115,323 | +0.06(+1.34%) |
Sep 17, 2009 | 4.558 | 4.658 | 4.536 | 4.580 | 1,014,081 | +0.03(+0.61%) |
Sep 16, 2009 | 4.580 | 4.630 | 4.513 | 4.552 | 1,840,840 | +0.22(+5.01%) |
Sep 15, 2009 | 4.291 | 4.352 | 4.235 | 4.335 | 923,521 | +0.10(+2.37%) |
Sep 14, 2009 | 4.107 | 4.235 | 4.107 | 4.235 | 695,551 | +0.00(+0.00%) |
Sep 11, 2009 | 4.291 | 4.302 | 4.196 | 4.235 | 712,183 | -0.11(-2.44%) |
Sep 10, 2009 | 4.257 | 4.352 | 4.219 | 4.341 | 798,919 | +0.11(+2.50%) |
Sep 09, 2009 | 4.179 | 4.257 | 4.157 | 4.235 | 944,128 | +0.06(+1.33%) |
Sep 08, 2009 | 4.179 | 4.187 | 4.113 | 4.179 | 984,419 | +0.16(+4.02%) |
Sep 04, 2009 | 3.957 | 4.040 | 3.923 | 4.018 | 948,877 | +0.10(+2.56%) |
Sep 03, 2009 | 3.962 | 3.985 | 3.851 | 3.918 | 1,391,972 | +0.12(+3.07%) |
Sep 02, 2009 | 3.773 | 3.868 | 3.745 | 3.801 | 1,669,064 | -0.13(-3.39%) |