Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.200 | 4.414 | 4.086 | 4.383 | 55,472 | +0.30(+7.28%) |
Oct 29, 2009 | 4.117 | 4.155 | 4.086 | 4.086 | 14,723 | -0.03(-0.74%) |
Oct 28, 2009 | 4.147 | 4.147 | 4.117 | 4.117 | 6,952 | +0.00(+0.00%) |
Oct 27, 2009 | 4.025 | 4.239 | 3.339 | 4.117 | 18,020 | -0.11(-2.70%) |
Oct 26, 2009 | 4.460 | 4.460 | 4.117 | 4.231 | 23,812 | -0.19(-4.31%) |
Oct 23, 2009 | 4.422 | 4.429 | 4.422 | 4.422 | 6,952 | +0.02(+0.35%) |
Oct 22, 2009 | 4.391 | 4.422 | 4.307 | 4.406 | 7,214 | +0.02(+0.35%) |
Oct 21, 2009 | 4.414 | 4.479 | 4.353 | 4.391 | 12,212 | +0.08(+1.95%) |
Oct 20, 2009 | 4.413 | 4.413 | 4.307 | 4.307 | 524 | +0.00(+0.00%) |
Oct 19, 2009 | 4.467 | 4.467 | 4.307 | 4.307 | 5,340 | -0.08(-1.74%) |
Oct 16, 2009 | 4.315 | 4.391 | 4.315 | 4.383 | 4,125 | +0.04(+0.88%) |
Oct 15, 2009 | 4.345 | 4.345 | 4.338 | 4.345 | 3,279 | +0.05(+1.24%) |
Oct 14, 2009 | 4.231 | 4.345 | 4.231 | 4.292 | 5,451 | -0.01(-0.18%) |
Oct 13, 2009 | 4.300 | 4.345 | 4.300 | 4.300 | 1,180 | +0.00(+0.00%) |
Oct 12, 2009 | 4.422 | 4.422 | 4.269 | 4.300 | 7,477 | +0.02(+0.36%) |
Oct 09, 2009 | 4.437 | 4.437 | 4.239 | 4.284 | 25,099 | -0.18(-4.10%) |
Oct 08, 2009 | 4.544 | 4.544 | 4.444 | 4.467 | 5,771 | -0.07(-1.51%) |
Oct 07, 2009 | 4.483 | 4.574 | 4.460 | 4.536 | 8,418 | -0.04(-0.83%) |
Oct 06, 2009 | 4.437 | 4.574 | 4.307 | 4.574 | 25,828 | +0.08(+1.69%) |
Oct 05, 2009 | 4.361 | 4.498 | 4.277 | 4.498 | 18,670 | +0.11(+2.61%) |
Oct 02, 2009 | 4.429 | 4.513 | 4.383 | 4.383 | 3,410 | -0.03(-0.69%) |
Oct 01, 2009 | 4.307 | 4.528 | 4.307 | 4.414 | 9,444 | +0.17(+3.95%) |
Sep 30, 2009 | 4.505 | 4.559 | 4.246 | 4.246 | 15,074 | -0.33(-7.17%) |
Sep 29, 2009 | 4.498 | 4.574 | 4.428 | 4.574 | 16,424 | +0.13(+2.92%) |
Sep 28, 2009 | 4.444 | 4.536 | 4.425 | 4.444 | 14,643 | -0.05(-1.02%) |
Sep 25, 2009 | 4.376 | 4.498 | 4.315 | 4.490 | 10,568 | +0.07(+1.55%) |
Sep 24, 2009 | 4.444 | 4.574 | 4.322 | 4.422 | 32,069 | -0.04(-0.85%) |
Sep 23, 2009 | 4.292 | 4.460 | 4.239 | 4.460 | 19,563 | +0.19(+4.46%) |
Sep 22, 2009 | 4.277 | 4.322 | 4.208 | 4.269 | 28,740 | -0.02(-0.53%) |
Sep 21, 2009 | 4.330 | 4.391 | 4.200 | 4.292 | 12,991 | -0.05(-1.05%) |
Sep 18, 2009 | 4.437 | 4.483 | 4.246 | 4.338 | 49,798 | -0.18(-4.05%) |
Sep 17, 2009 | 4.383 | 4.528 | 4.383 | 4.521 | 13,515 | +0.16(+3.67%) |
Sep 16, 2009 | 4.300 | 4.452 | 4.300 | 4.361 | 16,463 | +0.09(+2.14%) |
Sep 15, 2009 | 4.193 | 4.315 | 4.193 | 4.269 | 10,225 | +0.05(+1.27%) |
Sep 14, 2009 | 4.338 | 4.338 | 4.124 | 4.216 | 27,898 | -0.08(-1.95%) |
Sep 11, 2009 | 4.353 | 4.429 | 4.269 | 4.300 | 19,853 | -0.09(-2.08%) |
Sep 10, 2009 | 4.490 | 4.490 | 4.246 | 4.391 | 10,743 | -0.14(-3.03%) |
Sep 09, 2009 | 4.315 | 4.528 | 4.193 | 4.528 | 34,386 | +0.18(+4.21%) |
Sep 08, 2009 | 4.544 | 4.658 | 4.231 | 4.345 | 49,395 | -0.08(-1.73%) |
Sep 04, 2009 | 4.414 | 4.704 | 4.117 | 4.422 | 41,421 | -0.22(-4.76%) |
Sep 03, 2009 | 4.132 | 4.787 | 4.132 | 4.643 | 21,490 | +0.48(+11.54%) |
Sep 02, 2009 | 4.429 | 4.536 | 4.048 | 4.162 | 42,535 | -0.37(-8.24%) |
Sep 01, 2009 | 4.818 | 4.955 | 4.467 | 4.536 | 71,927 | +0.08(+1.71%) |
Aug 31, 2009 | 4.932 | 4.955 | 4.193 | 4.460 | 127,574 | -0.30(-6.25%) |
Aug 28, 2009 | 4.200 | 4.818 | 4.200 | 4.757 | 42,978 | +0.66(+16.20%) |
Aug 27, 2009 | 4.193 | 4.338 | 4.094 | 4.094 | 8,043 | -0.06(-1.47%) |
Aug 26, 2009 | 4.117 | 4.162 | 3.926 | 4.155 | 22,719 | +0.03(+0.74%) |
Aug 25, 2009 | 4.338 | 4.338 | 4.117 | 4.124 | 13,768 | -0.05(-1.10%) |
Aug 24, 2009 | 4.117 | 4.254 | 4.117 | 4.170 | 39,670 | -0.22(-5.03%) |
Aug 21, 2009 | 4.124 | 4.391 | 4.124 | 4.391 | 8,948 | +0.31(+7.66%) |
Aug 20, 2009 | 4.063 | 4.079 | 3.987 | 4.079 | 14,849 | +0.03(+0.80%) |
Aug 19, 2009 | 3.652 | 4.046 | 3.652 | 4.046 | 16,061 | +0.04(+1.10%) |
Aug 18, 2009 | 4.086 | 4.208 | 3.964 | 4.002 | 21,376 | -0.27(-6.42%) |
Aug 17, 2009 | 4.551 | 4.551 | 3.812 | 4.277 | 20,090 | -0.28(-6.19%) |
Aug 14, 2009 | 4.726 | 4.734 | 4.551 | 4.559 | 15,682 | -0.18(-3.70%) |
Aug 13, 2009 | 4.795 | 4.879 | 4.650 | 4.734 | 2,452 | -0.11(-2.20%) |
Aug 12, 2009 | 5.031 | 5.031 | 4.719 | 4.841 | 35,981 | -0.27(-5.22%) |
Aug 11, 2009 | 5.245 | 5.260 | 4.726 | 5.108 | 40,710 | -0.21(-3.87%) |
Aug 10, 2009 | 5.374 | 5.374 | 5.193 | 5.313 | 14,772 | -0.01(-0.14%) |
Aug 07, 2009 | 5.496 | 5.496 | 5.128 | 5.321 | 28,870 | +0.16(+3.10%) |
Aug 06, 2009 | 5.123 | 5.192 | 5.123 | 5.161 | 8,395 | -0.02(-0.44%) |
Aug 05, 2009 | 5.268 | 5.268 | 5.161 | 5.184 | 1,836 | -0.06(-1.16%) |
Aug 04, 2009 | 5.253 | 5.253 | 4.948 | 5.245 | 63,523 | -0.04(-0.72%) |