Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.345 | 4.503 | 4.323 | 4.500 | 2,444,543 | +0.16(+3.63%) |
Nov 27, 2009 | 4.368 | 4.380 | 4.333 | 4.342 | 1,008,198 | -0.05(-1.22%) |
Nov 25, 2009 | 4.424 | 4.437 | 4.383 | 4.396 | 1,239,906 | -0.01(-0.29%) |
Nov 24, 2009 | 4.408 | 4.440 | 4.342 | 4.408 | 1,587,657 | +0.00(+0.00%) |
Nov 23, 2009 | 4.462 | 4.490 | 4.399 | 4.408 | 1,975,272 | -0.03(-0.64%) |
Nov 20, 2009 | 4.386 | 4.475 | 4.383 | 4.437 | 2,293,824 | +0.03(+0.72%) |
Nov 19, 2009 | 4.418 | 4.443 | 4.355 | 4.405 | 2,434,280 | -0.02(-0.36%) |
Nov 18, 2009 | 4.323 | 4.421 | 4.295 | 4.421 | 2,024,965 | +0.11(+2.48%) |
Nov 17, 2009 | 4.292 | 4.330 | 4.276 | 4.314 | 2,522,323 | +0.02(+0.37%) |
Nov 16, 2009 | 4.216 | 4.323 | 4.191 | 4.298 | 2,433,674 | +0.13(+3.02%) |
Nov 13, 2009 | 4.150 | 4.172 | 4.109 | 4.172 | 1,470,367 | +0.03(+0.84%) |
Nov 12, 2009 | 4.216 | 4.248 | 4.131 | 4.137 | 1,765,803 | -0.08(-1.94%) |
Nov 11, 2009 | 4.219 | 4.273 | 4.175 | 4.219 | 1,768,472 | +0.04(+0.98%) |
Nov 10, 2009 | 4.232 | 4.232 | 4.160 | 4.178 | 2,103,218 | -0.06(-1.34%) |
Nov 09, 2009 | 4.134 | 4.241 | 4.134 | 4.235 | 3,581,957 | +0.19(+4.75%) |
Nov 06, 2009 | 4.052 | 4.106 | 4.018 | 4.043 | 1,853,891 | -0.05(-1.16%) |
Nov 05, 2009 | 3.980 | 4.090 | 3.974 | 4.090 | 2,896,449 | +0.12(+3.10%) |
Nov 04, 2009 | 4.090 | 4.097 | 3.964 | 3.967 | 1,947,857 | -0.09(-2.33%) |
Nov 03, 2009 | 4.005 | 4.062 | 3.970 | 4.062 | 1,852,774 | +0.03(+0.70%) |
Nov 02, 2009 | 4.147 | 4.185 | 3.958 | 4.033 | 5,220,395 | -0.11(-2.74%) |
Oct 30, 2009 | 4.153 | 4.194 | 4.076 | 4.147 | 2,727,920 | -0.02(-0.45%) |
Oct 29, 2009 | 4.128 | 4.248 | 4.049 | 4.166 | 3,353,730 | +0.14(+3.44%) |
Oct 28, 2009 | 4.100 | 4.150 | 4.024 | 4.027 | 3,352,835 | -0.09(-2.22%) |
Oct 27, 2009 | 4.166 | 4.188 | 4.103 | 4.119 | 1,922,901 | -0.03(-0.68%) |
Oct 26, 2009 | 4.175 | 4.210 | 4.128 | 4.147 | 2,216,208 | -0.02(-0.38%) |
Oct 23, 2009 | 4.191 | 4.200 | 4.153 | 4.163 | 2,305,245 | -0.10(-2.44%) |
Oct 22, 2009 | 4.191 | 4.270 | 4.021 | 4.267 | 3,900,674 | +0.07(+1.65%) |
Oct 21, 2009 | 4.254 | 4.308 | 4.191 | 4.197 | 2,859,846 | -0.04(-1.04%) |
Oct 20, 2009 | 4.254 | 4.270 | 4.241 | 4.241 | 2,481,754 | -0.07(-1.68%) |
Oct 19, 2009 | 4.235 | 4.333 | 4.235 | 4.314 | 3,105,501 | +0.08(+1.78%) |
Oct 16, 2009 | 4.298 | 4.314 | 4.238 | 4.238 | 4,502,562 | -0.08(-1.82%) |
Oct 15, 2009 | 4.390 | 4.415 | 4.276 | 4.317 | 3,811,234 | -0.09(-1.93%) |
Oct 14, 2009 | 4.386 | 4.408 | 4.349 | 4.402 | 2,238,885 | +0.07(+1.60%) |
Oct 13, 2009 | 4.437 | 4.437 | 4.270 | 4.333 | 3,303,400 | -0.11(-2.41%) |
Oct 12, 2009 | 4.418 | 4.449 | 4.412 | 4.440 | 1,746,388 | +0.01(+0.28%) |
Oct 09, 2009 | 4.412 | 4.437 | 4.377 | 4.427 | 2,207,116 | +0.01(+0.21%) |
Oct 08, 2009 | 4.358 | 4.431 | 4.358 | 4.418 | 2,202,715 | +0.08(+1.74%) |
Oct 07, 2009 | 4.349 | 4.380 | 4.301 | 4.342 | 2,289,978 | -0.01(-0.22%) |
Oct 06, 2009 | 4.386 | 4.415 | 4.301 | 4.352 | 2,965,772 | -0.02(-0.36%) |
Oct 05, 2009 | 4.339 | 4.393 | 4.339 | 4.368 | 2,719,590 | +0.06(+1.32%) |
Oct 02, 2009 | 4.254 | 4.355 | 4.178 | 4.311 | 4,139,544 | +0.02(+0.44%) |
Oct 01, 2009 | 4.386 | 4.412 | 4.282 | 4.292 | 3,780,639 | -0.09(-2.08%) |
Sep 30, 2009 | 4.453 | 4.471 | 4.342 | 4.383 | 4,064,642 | -0.06(-1.28%) |
Sep 29, 2009 | 4.604 | 4.620 | 4.434 | 4.440 | 5,199,628 | -0.21(-4.54%) |
Sep 28, 2009 | 4.724 | 4.724 | 4.598 | 4.651 | 5,606,446 | -0.21(-4.34%) |
Sep 25, 2009 | 4.856 | 4.875 | 4.815 | 4.862 | 3,978,746 | +0.03(+0.52%) |
Sep 24, 2009 | 4.922 | 4.960 | 4.752 | 4.837 | 4,868,262 | -0.04(-0.78%) |
Sep 23, 2009 | 4.916 | 4.963 | 4.875 | 4.875 | 5,269,120 | +0.00(+0.06%) |
Sep 22, 2009 | 4.777 | 4.884 | 4.746 | 4.872 | 5,621,523 | +0.18(+3.90%) |
Sep 21, 2009 | 4.702 | 4.714 | 4.654 | 4.689 | 4,319,735 | +0.04(+0.81%) |
Sep 18, 2009 | 4.654 | 4.679 | 4.620 | 4.651 | 5,900,448 | +0.04(+0.82%) |
Sep 17, 2009 | 4.471 | 4.651 | 4.471 | 4.613 | 6,127,107 | +0.22(+5.11%) |
Sep 16, 2009 | 4.393 | 4.494 | 4.380 | 4.389 | 3,528,224 | +0.02(+0.56%) |
Sep 15, 2009 | 4.342 | 4.377 | 4.339 | 4.364 | 4,742,432 | +0.03(+0.65%) |
Sep 14, 2009 | 4.339 | 4.361 | 4.323 | 4.336 | 4,285,300 | +0.00(+0.00%) |
Sep 11, 2009 | 4.273 | 4.368 | 4.257 | 4.336 | 3,153,004 | +0.06(+1.33%) |
Sep 10, 2009 | 4.295 | 4.301 | 4.265 | 4.279 | 2,178,428 | -0.01(-0.22%) |
Sep 09, 2009 | 4.264 | 4.301 | 4.254 | 4.289 | 1,567,118 | +0.03(+0.74%) |
Sep 08, 2009 | 4.248 | 4.282 | 4.216 | 4.257 | 2,363,589 | +0.05(+1.20%) |
Sep 04, 2009 | 4.163 | 4.207 | 4.125 | 4.207 | 1,808,867 | +0.05(+1.14%) |
Sep 03, 2009 | 4.137 | 4.160 | 4.062 | 4.160 | 2,204,631 | +0.03(+0.69%) |
Sep 02, 2009 | 4.204 | 4.219 | 4.103 | 4.131 | 3,236,535 | -0.09(-2.09%) |