Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.121 | 4.121 | 3.828 | 4.051 | 369,028 | -0.09(-2.22%) |
Nov 27, 2009 | 4.126 | 4.270 | 4.126 | 4.143 | 81,643 | -0.15(-3.47%) |
Nov 25, 2009 | 4.388 | 4.423 | 4.287 | 4.292 | 60,655 | -0.05(-1.21%) |
Nov 24, 2009 | 4.428 | 4.428 | 4.283 | 4.344 | 266,285 | -0.08(-1.88%) |
Nov 23, 2009 | 4.388 | 4.546 | 4.388 | 4.428 | 83,894 | +0.12(+2.74%) |
Nov 20, 2009 | 4.239 | 4.423 | 4.226 | 4.309 | 205,547 | +0.03(+0.61%) |
Nov 19, 2009 | 4.428 | 4.467 | 4.222 | 4.283 | 365,371 | -0.20(-4.39%) |
Nov 18, 2009 | 4.476 | 4.519 | 4.406 | 4.480 | 76,626 | +0.00(+0.00%) |
Nov 17, 2009 | 4.699 | 4.699 | 4.476 | 4.480 | 114,907 | -0.26(-5.45%) |
Nov 16, 2009 | 4.559 | 4.782 | 4.480 | 4.738 | 165,092 | +0.23(+5.15%) |
Nov 13, 2009 | 4.349 | 4.546 | 4.296 | 4.506 | 208,795 | +0.16(+3.62%) |
Nov 12, 2009 | 4.576 | 4.576 | 4.322 | 4.349 | 209,346 | -0.27(-5.78%) |
Nov 11, 2009 | 4.777 | 4.843 | 4.524 | 4.616 | 128,345 | -0.10(-2.13%) |
Nov 10, 2009 | 4.812 | 4.839 | 4.668 | 4.716 | 230,363 | -0.12(-2.44%) |
Nov 09, 2009 | 4.541 | 4.848 | 4.515 | 4.834 | 220,393 | +0.31(+6.87%) |
Nov 06, 2009 | 4.445 | 4.550 | 4.384 | 4.524 | 153,954 | +0.00(+0.00%) |
Nov 05, 2009 | 4.239 | 4.546 | 4.226 | 4.524 | 236,845 | +0.31(+7.26%) |
Nov 04, 2009 | 4.620 | 4.620 | 4.165 | 4.218 | 659,147 | -0.54(-11.40%) |
Nov 03, 2009 | 4.541 | 4.764 | 4.502 | 4.760 | 219,241 | +0.16(+3.52%) |
Nov 02, 2009 | 4.659 | 4.699 | 4.353 | 4.598 | 348,585 | -0.04(-0.85%) |
Oct 30, 2009 | 4.699 | 4.764 | 4.537 | 4.638 | 289,869 | -0.10(-2.21%) |
Oct 29, 2009 | 4.987 | 4.987 | 4.690 | 4.742 | 146,454 | -0.20(-4.07%) |
Oct 28, 2009 | 5.110 | 5.180 | 4.909 | 4.944 | 203,257 | -0.19(-3.75%) |
Oct 27, 2009 | 5.036 | 5.194 | 5.036 | 5.136 | 172,507 | +0.14(+2.71%) |
Oct 26, 2009 | 5.084 | 5.228 | 4.957 | 5.001 | 123,830 | -0.09(-1.80%) |
Oct 23, 2009 | 5.171 | 5.346 | 5.079 | 5.093 | 148,761 | -0.09(-1.69%) |
Oct 22, 2009 | 5.097 | 5.206 | 4.970 | 5.180 | 99,750 | +0.06(+1.11%) |
Oct 21, 2009 | 5.311 | 5.469 | 5.101 | 5.123 | 238,719 | -0.19(-3.54%) |
Oct 20, 2009 | 5.281 | 5.429 | 5.259 | 5.311 | 117,951 | -0.10(-1.78%) |
Oct 19, 2009 | 5.434 | 5.482 | 5.243 | 5.407 | 276,482 | +0.01(+0.24%) |
Oct 16, 2009 | 5.403 | 5.403 | 5.154 | 5.394 | 279,140 | -0.07(-1.36%) |
Oct 15, 2009 | 5.250 | 5.469 | 5.106 | 5.469 | 484,427 | +0.20(+3.73%) |
Oct 14, 2009 | 5.158 | 5.272 | 5.097 | 5.272 | 256,091 | +0.20(+3.97%) |
Oct 13, 2009 | 5.014 | 5.119 | 4.974 | 5.071 | 415,293 | +0.07(+1.49%) |
Oct 12, 2009 | 5.053 | 5.053 | 4.909 | 4.996 | 151,284 | +0.01(+0.18%) |
Oct 09, 2009 | 4.957 | 4.992 | 4.839 | 4.987 | 215,302 | +0.01(+0.26%) |
Oct 08, 2009 | 4.742 | 5.053 | 4.738 | 4.974 | 321,042 | +0.28(+6.06%) |
Oct 07, 2009 | 4.655 | 4.830 | 4.655 | 4.690 | 121,611 | +0.00(+0.00%) |
Oct 06, 2009 | 4.721 | 4.742 | 4.563 | 4.690 | 233,129 | +0.02(+0.37%) |
Oct 05, 2009 | 4.607 | 4.686 | 4.515 | 4.673 | 191,161 | +0.11(+2.30%) |
Oct 02, 2009 | 4.620 | 4.777 | 4.550 | 4.567 | 181,058 | -0.09(-1.97%) |
Oct 01, 2009 | 4.900 | 5.303 | 4.624 | 4.659 | 269,794 | -0.30(-6.00%) |
Sep 30, 2009 | 4.957 | 4.987 | 4.703 | 4.957 | 348,850 | -0.01(-0.26%) |
Sep 29, 2009 | 5.079 | 5.084 | 4.909 | 4.970 | 125,881 | -0.11(-2.24%) |
Sep 28, 2009 | 4.979 | 5.211 | 4.979 | 5.084 | 165,005 | +0.15(+3.11%) |
Sep 25, 2009 | 4.878 | 4.957 | 4.861 | 4.931 | 425,218 | +0.07(+1.35%) |
Sep 24, 2009 | 5.022 | 5.022 | 4.839 | 4.865 | 514,116 | -0.15(-2.97%) |
Sep 23, 2009 | 5.031 | 5.176 | 4.952 | 5.014 | 334,703 | -0.02(-0.43%) |
Sep 22, 2009 | 4.961 | 5.058 | 4.830 | 5.036 | 217,565 | +0.13(+2.68%) |
Sep 21, 2009 | 4.922 | 4.970 | 4.821 | 4.904 | 173,615 | -0.08(-1.58%) |
Sep 18, 2009 | 4.918 | 5.022 | 4.865 | 4.983 | 400,534 | +0.13(+2.61%) |
Sep 17, 2009 | 4.843 | 4.883 | 4.777 | 4.856 | 92,962 | +0.01(+0.27%) |
Sep 16, 2009 | 4.611 | 4.843 | 4.563 | 4.843 | 298,587 | +0.24(+5.23%) |
Sep 15, 2009 | 4.362 | 4.642 | 4.362 | 4.603 | 694,930 | +0.22(+4.99%) |
Sep 14, 2009 | 4.371 | 4.458 | 4.349 | 4.384 | 246,281 | -0.01(-0.30%) |
Sep 11, 2009 | 4.484 | 4.554 | 4.371 | 4.397 | 93,586 | -0.09(-2.05%) |
Sep 10, 2009 | 4.449 | 4.563 | 4.390 | 4.489 | 149,174 | +0.01(+0.20%) |
Sep 09, 2009 | 4.554 | 4.598 | 4.454 | 4.480 | 751,451 | -0.07(-1.44%) |
Sep 08, 2009 | 4.546 | 4.589 | 4.458 | 4.546 | 262,580 | +0.03(+0.68%) |
Sep 04, 2009 | 4.375 | 4.572 | 4.331 | 4.515 | 202,692 | +0.13(+2.99%) |
Sep 03, 2009 | 4.410 | 4.445 | 4.366 | 4.384 | 165,892 | +0.01(+0.20%) |
Sep 02, 2009 | 4.375 | 4.476 | 4.344 | 4.375 | 295,321 | +0.00(+0.10%) |