Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.105 | 4.341 | 3.941 | 4.052 | 24,621 | -0.06(-1.39%) |
Nov 27, 2009 | 4.184 | 4.184 | 4.109 | 4.109 | 13,424 | -0.11(-2.71%) |
Nov 25, 2009 | 4.198 | 4.412 | 4.109 | 4.223 | 6,331 | +0.05(+1.11%) |
Nov 24, 2009 | 4.041 | 4.251 | 3.998 | 4.176 | 46,309 | +0.10(+2.45%) |
Nov 23, 2009 | 4.030 | 4.094 | 3.948 | 4.077 | 17,542 | +0.08(+2.06%) |
Nov 20, 2009 | 3.941 | 4.112 | 3.930 | 3.994 | 34,218 | +0.06(+1.45%) |
Nov 19, 2009 | 4.073 | 4.098 | 3.937 | 3.937 | 17,645 | -0.12(-3.08%) |
Nov 18, 2009 | 4.016 | 4.134 | 3.959 | 4.062 | 20,651 | +0.01(+0.26%) |
Nov 17, 2009 | 4.137 | 4.137 | 3.919 | 4.052 | 3,871 | +0.02(+0.62%) |
Nov 16, 2009 | 3.955 | 4.137 | 3.912 | 4.027 | 36,196 | +0.09(+2.36%) |
Nov 13, 2009 | 3.852 | 3.944 | 3.852 | 3.934 | 24,725 | +0.06(+1.57%) |
Nov 12, 2009 | 3.977 | 3.977 | 3.802 | 3.873 | 39,017 | -0.14(-3.56%) |
Nov 11, 2009 | 3.991 | 4.016 | 3.927 | 4.016 | 16,718 | +0.12(+3.21%) |
Nov 10, 2009 | 3.977 | 4.016 | 3.855 | 3.891 | 17,110 | -0.09(-2.15%) |
Nov 09, 2009 | 3.880 | 3.984 | 3.812 | 3.977 | 28,229 | +0.09(+2.39%) |
Nov 06, 2009 | 3.916 | 3.916 | 3.780 | 3.884 | 21,514 | -0.09(-2.16%) |
Nov 05, 2009 | 3.912 | 4.002 | 3.848 | 3.969 | 36,790 | +0.06(+1.55%) |
Nov 04, 2009 | 3.934 | 3.977 | 3.770 | 3.909 | 35,098 | +0.05(+1.39%) |
Nov 03, 2009 | 3.841 | 3.898 | 3.770 | 3.855 | 34,165 | -0.07(-1.91%) |
Nov 02, 2009 | 3.937 | 3.959 | 3.848 | 3.930 | 92,199 | +0.01(+0.27%) |
Oct 30, 2009 | 3.905 | 3.984 | 3.780 | 3.919 | 34,342 | -0.03(-0.81%) |
Oct 29, 2009 | 3.834 | 4.105 | 3.737 | 3.952 | 39,521 | +0.15(+3.85%) |
Oct 28, 2009 | 3.948 | 3.948 | 3.805 | 3.805 | 17,769 | -0.06(-1.66%) |
Oct 27, 2009 | 3.944 | 3.962 | 3.855 | 3.870 | 30,574 | -0.06(-1.63%) |
Oct 26, 2009 | 3.845 | 3.991 | 3.823 | 3.934 | 27,173 | +0.06(+1.57%) |
Oct 23, 2009 | 3.991 | 4.127 | 3.873 | 3.873 | 14,670 | -0.25(-6.14%) |
Oct 22, 2009 | 3.944 | 4.130 | 3.944 | 4.127 | 13,295 | +0.17(+4.24%) |
Oct 21, 2009 | 3.828 | 4.034 | 3.828 | 3.959 | 27,391 | +0.06(+1.56%) |
Oct 20, 2009 | 3.984 | 4.027 | 3.898 | 3.898 | 8,600 | -0.06(-1.44%) |
Oct 19, 2009 | 3.919 | 3.984 | 3.784 | 3.955 | 20,237 | +0.06(+1.47%) |
Oct 16, 2009 | 3.973 | 3.973 | 3.834 | 3.898 | 19,309 | -0.07(-1.80%) |
Oct 15, 2009 | 3.748 | 4.105 | 3.748 | 3.969 | 31,294 | -0.11(-2.63%) |
Oct 14, 2009 | 3.998 | 4.151 | 3.998 | 4.077 | 16,281 | +0.10(+2.61%) |
Oct 13, 2009 | 3.979 | 4.055 | 3.973 | 3.973 | 6,053 | -0.11(-2.79%) |
Oct 12, 2009 | 4.105 | 4.216 | 4.030 | 4.087 | 26,386 | +0.09(+2.32%) |
Oct 09, 2009 | 4.084 | 4.248 | 3.909 | 3.994 | 43,160 | -0.06(-1.41%) |
Oct 08, 2009 | 4.105 | 4.105 | 4.016 | 4.052 | 10,138 | -0.03(-0.79%) |
Oct 07, 2009 | 4.037 | 4.119 | 3.987 | 4.084 | 15,379 | -0.03(-0.78%) |
Oct 06, 2009 | 4.237 | 4.269 | 4.073 | 4.116 | 29,890 | -0.09(-2.21%) |
Oct 05, 2009 | 4.176 | 4.262 | 4.165 | 4.209 | 15,637 | +0.07(+1.73%) |
Oct 02, 2009 | 4.155 | 4.230 | 4.137 | 4.137 | 11,424 | -0.02(-0.60%) |
Oct 01, 2009 | 4.176 | 4.226 | 4.109 | 4.162 | 21,497 | -0.01(-0.17%) |
Sep 30, 2009 | 4.102 | 4.287 | 4.085 | 4.169 | 86,316 | +0.11(+2.73%) |
Sep 29, 2009 | 4.077 | 4.152 | 4.002 | 4.059 | 13,738 | -0.03(-0.70%) |
Sep 28, 2009 | 4.205 | 4.212 | 4.016 | 4.087 | 23,324 | -0.08(-1.97%) |
Sep 25, 2009 | 4.162 | 4.173 | 4.094 | 4.169 | 11,463 | -0.00(-0.09%) |
Sep 24, 2009 | 4.116 | 4.194 | 4.041 | 4.173 | 39,393 | +0.10(+2.54%) |
Sep 23, 2009 | 4.152 | 4.191 | 3.966 | 4.069 | 34,524 | -0.08(-1.98%) |
Sep 22, 2009 | 4.230 | 4.273 | 4.055 | 4.152 | 84,599 | -0.04(-0.94%) |
Sep 21, 2009 | 4.030 | 4.237 | 4.030 | 4.191 | 26,840 | -0.02(-0.51%) |
Sep 18, 2009 | 4.316 | 4.316 | 4.144 | 4.212 | 114,142 | -0.12(-2.72%) |
Sep 17, 2009 | 4.419 | 4.419 | 4.292 | 4.330 | 15,833 | -0.02(-0.41%) |
Sep 16, 2009 | 4.301 | 4.405 | 4.216 | 4.348 | 23,935 | +0.07(+1.67%) |
Sep 15, 2009 | 4.173 | 4.376 | 4.134 | 4.276 | 6,431 | +0.08(+1.87%) |
Sep 14, 2009 | 4.034 | 4.369 | 4.034 | 4.198 | 48,959 | +0.13(+3.10%) |
Sep 11, 2009 | 4.216 | 4.359 | 3.998 | 4.072 | 21,679 | -0.14(-3.42%) |
Sep 10, 2009 | 4.148 | 4.248 | 3.987 | 4.216 | 16,875 | +0.05(+1.20%) |
Sep 09, 2009 | 4.116 | 4.166 | 3.987 | 4.166 | 27,310 | +0.06(+1.39%) |
Sep 08, 2009 | 4.276 | 4.276 | 4.059 | 4.109 | 35,006 | -0.06(-1.46%) |
Sep 04, 2009 | 4.144 | 4.251 | 4.127 | 4.169 | 3,770 | +0.01(+0.17%) |
Sep 03, 2009 | 4.198 | 4.198 | 4.112 | 4.162 | 5,846 | -0.05(-1.19%) |
Sep 02, 2009 | 4.176 | 4.337 | 4.141 | 4.212 | 35,798 | +0.04(+0.85%) |