Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.314 | 4.334 | 4.108 | 4.168 | 531,833 | -0.15(-3.50%) |
Oct 29, 2009 | 4.214 | 4.319 | 4.205 | 4.319 | 655,891 | +0.14(+3.41%) |
Oct 28, 2009 | 4.302 | 4.322 | 4.151 | 4.177 | 295,810 | -0.11(-2.66%) |
Oct 27, 2009 | 4.336 | 4.376 | 4.291 | 4.291 | 283,966 | -0.06(-1.38%) |
Oct 26, 2009 | 4.419 | 4.499 | 4.282 | 4.351 | 252,136 | -0.03(-0.72%) |
Oct 23, 2009 | 4.389 | 4.394 | 4.379 | 4.382 | 221,831 | -0.09(-2.04%) |
Oct 22, 2009 | 4.379 | 4.482 | 4.356 | 4.473 | 279,129 | +0.10(+2.35%) |
Oct 21, 2009 | 4.416 | 4.428 | 4.330 | 4.371 | 446,045 | -0.17(-3.65%) |
Oct 20, 2009 | 4.545 | 4.576 | 4.531 | 4.536 | 564,084 | -0.01(-0.25%) |
Oct 19, 2009 | 4.556 | 4.590 | 4.542 | 4.547 | 372,585 | +0.00(+0.00%) |
Oct 16, 2009 | 4.542 | 4.547 | 4.508 | 4.547 | 411,114 | -0.01(-0.13%) |
Oct 15, 2009 | 4.505 | 4.573 | 4.490 | 4.553 | 300,756 | +0.03(+0.57%) |
Oct 14, 2009 | 4.585 | 4.585 | 4.505 | 4.528 | 389,263 | +0.05(+1.08%) |
Oct 13, 2009 | 4.528 | 4.530 | 4.456 | 4.479 | 304,589 | -0.04(-0.88%) |
Oct 12, 2009 | 4.536 | 4.547 | 4.513 | 4.519 | 243,286 | +0.02(+0.38%) |
Oct 09, 2009 | 4.499 | 4.519 | 4.468 | 4.502 | 235,924 | +0.01(+0.13%) |
Oct 08, 2009 | 4.485 | 4.530 | 4.448 | 4.496 | 280,195 | +0.07(+1.68%) |
Oct 07, 2009 | 4.419 | 4.422 | 4.371 | 4.422 | 249,074 | +0.01(+0.13%) |
Oct 06, 2009 | 4.399 | 4.439 | 4.379 | 4.416 | 570,608 | +0.06(+1.44%) |
Oct 05, 2009 | 4.334 | 4.359 | 4.319 | 4.354 | 295,144 | +0.04(+0.99%) |
Oct 02, 2009 | 4.425 | 4.436 | 4.277 | 4.311 | 855,907 | -0.21(-4.61%) |
Oct 01, 2009 | 4.610 | 4.639 | 4.519 | 4.519 | 287,536 | -0.10(-2.22%) |
Sep 30, 2009 | 4.622 | 4.662 | 4.579 | 4.622 | 378,986 | -0.01(-0.12%) |
Sep 29, 2009 | 4.687 | 4.690 | 4.585 | 4.627 | 366,254 | -0.03(-0.61%) |
Sep 28, 2009 | 4.639 | 4.687 | 4.599 | 4.656 | 232,841 | +0.08(+1.68%) |
Sep 25, 2009 | 4.565 | 4.593 | 4.493 | 4.579 | 483,080 | +0.01(+0.19%) |
Sep 24, 2009 | 4.673 | 4.676 | 4.556 | 4.570 | 489,484 | -0.05(-0.99%) |
Sep 23, 2009 | 4.622 | 4.653 | 4.607 | 4.616 | 419,413 | +0.00(+0.00%) |
Sep 22, 2009 | 4.622 | 4.622 | 4.582 | 4.616 | 295,512 | +0.02(+0.50%) |
Sep 21, 2009 | 4.559 | 4.619 | 4.540 | 4.593 | 410,949 | +0.03(+0.62%) |
Sep 18, 2009 | 4.587 | 4.619 | 4.525 | 4.565 | 334,627 | -0.03(-0.74%) |
Sep 17, 2009 | 4.636 | 4.642 | 4.550 | 4.599 | 265,773 | +0.08(+1.77%) |
Sep 16, 2009 | 4.462 | 4.619 | 4.462 | 4.519 | 270,851 | +0.04(+0.83%) |
Sep 15, 2009 | 4.351 | 4.488 | 4.351 | 4.482 | 266,214 | +0.11(+2.61%) |
Sep 14, 2009 | 4.331 | 4.376 | 4.291 | 4.368 | 312,639 | +0.02(+0.52%) |
Sep 11, 2009 | 4.416 | 4.436 | 4.328 | 4.345 | 370,291 | -0.04(-0.81%) |
Sep 10, 2009 | 4.297 | 4.392 | 4.268 | 4.381 | 389,841 | +0.10(+2.37%) |
Sep 09, 2009 | 4.274 | 4.319 | 4.271 | 4.279 | 332,119 | -0.02(-0.53%) |
Sep 08, 2009 | 4.257 | 4.305 | 4.248 | 4.302 | 310,513 | +0.07(+1.62%) |
Sep 04, 2009 | 4.185 | 4.248 | 4.168 | 4.234 | 261,865 | +0.06(+1.43%) |
Sep 03, 2009 | 4.237 | 4.240 | 4.148 | 4.174 | 344,213 | +0.00(+0.07%) |
Sep 02, 2009 | 4.074 | 4.191 | 4.071 | 4.171 | 364,749 | +0.00(+0.00%) |
Sep 01, 2009 | 4.188 | 4.274 | 4.151 | 4.171 | 348,492 | -0.07(-1.61%) |
Aug 31, 2009 | 4.302 | 4.302 | 4.202 | 4.240 | 167,652 | -0.02(-0.54%) |
Aug 28, 2009 | 4.288 | 4.297 | 4.206 | 4.262 | 185,785 | +0.02(+0.47%) |
Aug 27, 2009 | 4.274 | 4.282 | 4.180 | 4.242 | 277,754 | -0.01(-0.33%) |
Aug 26, 2009 | 4.242 | 4.265 | 4.200 | 4.257 | 220,134 | +0.00(+0.07%) |
Aug 25, 2009 | 4.165 | 4.277 | 4.158 | 4.254 | 263,766 | +0.11(+2.68%) |
Aug 24, 2009 | 4.134 | 4.168 | 4.111 | 4.143 | 250,926 | +0.02(+0.48%) |
Aug 21, 2009 | 4.248 | 4.271 | 4.114 | 4.123 | 377,088 | -0.07(-1.70%) |
Aug 20, 2009 | 4.143 | 4.200 | 4.143 | 4.194 | 255,594 | +0.08(+1.94%) |
Aug 19, 2009 | 4.023 | 4.117 | 3.992 | 4.114 | 221,021 | +0.08(+1.98%) |
Aug 18, 2009 | 3.989 | 4.057 | 3.977 | 4.034 | 240,603 | +0.12(+3.09%) |
Aug 17, 2009 | 3.929 | 3.954 | 3.903 | 3.913 | 356,244 | -0.12(-3.07%) |
Aug 14, 2009 | 4.086 | 4.100 | 4.023 | 4.037 | 422,769 | -0.08(-1.87%) |
Aug 13, 2009 | 4.086 | 4.137 | 4.066 | 4.114 | 377,162 | +0.03(+0.84%) |
Aug 12, 2009 | 4.046 | 4.134 | 4.046 | 4.080 | 314,123 | +0.01(+0.21%) |
Aug 11, 2009 | 4.183 | 4.188 | 4.026 | 4.071 | 211,512 | -0.13(-3.07%) |
Aug 10, 2009 | 4.222 | 4.271 | 4.185 | 4.200 | 135,815 | -0.03(-0.66%) |
Aug 07, 2009 | 4.214 | 4.274 | 4.214 | 4.228 | 267,624 | +0.05(+1.23%) |
Aug 06, 2009 | 4.240 | 4.262 | 4.177 | 4.177 | 226,205 | -0.09(-2.14%) |
Aug 05, 2009 | 4.225 | 4.268 | 4.194 | 4.268 | 245,794 | +0.05(+1.22%) |
Aug 04, 2009 | 4.191 | 4.248 | 4.180 | 4.217 | 244,402 | +0.01(+0.14%) |