Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.462 | 3.472 | 3.306 | 3.373 | 11,525,034 | -0.07(-1.96%) |
Nov 27, 2009 | 3.513 | 3.565 | 3.404 | 3.441 | 6,834,992 | -0.90(-20.79%) |
Nov 25, 2009 | 4.188 | 4.354 | 4.147 | 4.344 | 12,387,928 | +0.22(+5.28%) |
Nov 24, 2009 | 4.152 | 4.167 | 4.100 | 4.126 | 7,291,822 | +0.05(+1.15%) |
Nov 23, 2009 | 4.121 | 4.230 | 4.074 | 4.079 | 5,949,477 | -0.02(-0.51%) |
Nov 20, 2009 | 4.157 | 4.162 | 4.074 | 4.100 | 5,465,746 | -0.06(-1.37%) |
Nov 19, 2009 | 4.297 | 4.307 | 4.147 | 4.157 | 8,239,509 | -0.14(-3.26%) |
Nov 18, 2009 | 4.390 | 4.390 | 4.276 | 4.297 | 4,771,019 | -0.07(-1.66%) |
Nov 17, 2009 | 4.375 | 4.390 | 4.307 | 4.370 | 5,357,015 | +0.02(+0.36%) |
Nov 16, 2009 | 4.318 | 4.380 | 4.300 | 4.354 | 6,202,995 | +0.08(+1.94%) |
Nov 13, 2009 | 4.292 | 4.339 | 4.256 | 4.271 | 4,957,543 | +0.02(+0.37%) |
Nov 12, 2009 | 4.276 | 4.276 | 4.224 | 4.256 | 5,039,204 | -0.04(-0.97%) |
Nov 11, 2009 | 4.271 | 4.323 | 4.235 | 4.297 | 3,466,072 | +0.05(+1.22%) |
Nov 10, 2009 | 4.230 | 4.261 | 4.183 | 4.245 | 5,025,597 | -0.01(-0.12%) |
Nov 09, 2009 | 4.297 | 4.313 | 4.214 | 4.250 | 3,892,946 | +0.00(+0.00%) |
Nov 06, 2009 | 4.276 | 4.313 | 4.219 | 4.250 | 3,310,276 | -0.08(-1.92%) |
Nov 05, 2009 | 4.287 | 4.359 | 4.266 | 4.333 | 2,420,467 | +0.06(+1.34%) |
Nov 04, 2009 | 4.323 | 4.344 | 4.263 | 4.276 | 4,558,513 | +0.00(+0.00%) |
Nov 03, 2009 | 4.250 | 4.307 | 4.193 | 4.276 | 6,051,206 | +0.02(+0.37%) |
Nov 02, 2009 | 4.437 | 4.442 | 4.219 | 4.261 | 5,927,017 | -0.10(-2.38%) |
Oct 30, 2009 | 4.261 | 4.432 | 4.235 | 4.365 | 14,236,836 | +0.09(+2.19%) |
Oct 29, 2009 | 4.157 | 4.328 | 4.157 | 4.271 | 7,745,116 | +0.13(+3.13%) |
Oct 28, 2009 | 4.468 | 4.531 | 4.136 | 4.141 | 16,639,009 | -0.18(-4.20%) |
Oct 27, 2009 | 4.437 | 4.453 | 4.307 | 4.323 | 5,584,036 | -0.09(-2.00%) |
Oct 26, 2009 | 4.448 | 4.536 | 4.344 | 4.411 | 3,985,491 | -0.01(-0.23%) |
Oct 23, 2009 | 4.380 | 4.536 | 4.333 | 4.422 | 4,087,769 | -0.06(-1.39%) |
Oct 22, 2009 | 4.380 | 4.499 | 4.370 | 4.484 | 6,350,372 | +0.11(+2.61%) |
Oct 21, 2009 | 4.411 | 4.525 | 4.368 | 4.370 | 6,350,595 | -0.08(-1.75%) |
Oct 20, 2009 | 4.484 | 4.655 | 4.427 | 4.448 | 7,594,765 | -0.21(-4.46%) |
Oct 19, 2009 | 4.697 | 4.707 | 4.603 | 4.655 | 4,717,534 | -0.04(-0.88%) |
Oct 16, 2009 | 4.655 | 4.738 | 4.608 | 4.697 | 6,721,407 | +0.04(+0.89%) |
Oct 15, 2009 | 4.567 | 4.655 | 4.520 | 4.655 | 5,029,855 | +0.05(+1.13%) |
Oct 14, 2009 | 4.520 | 4.614 | 4.510 | 4.603 | 6,473,599 | +0.10(+2.31%) |
Oct 13, 2009 | 4.427 | 4.505 | 4.401 | 4.499 | 10,825,729 | +0.09(+2.00%) |
Oct 12, 2009 | 4.437 | 4.463 | 4.406 | 4.411 | 6,724,902 | +0.01(+0.24%) |
Oct 09, 2009 | 4.302 | 4.406 | 4.271 | 4.401 | 5,275,326 | +0.11(+2.54%) |
Oct 08, 2009 | 4.349 | 4.349 | 4.271 | 4.292 | 5,602,858 | +0.01(+0.24%) |
Oct 07, 2009 | 4.235 | 4.333 | 4.167 | 4.282 | 9,631,807 | +0.13(+3.12%) |
Oct 06, 2009 | 4.058 | 4.157 | 4.017 | 4.152 | 7,264,668 | +0.15(+3.63%) |
Oct 05, 2009 | 4.032 | 4.193 | 3.996 | 4.006 | 5,240,607 | -0.03(-0.64%) |
Oct 02, 2009 | 4.022 | 4.074 | 3.991 | 4.032 | 3,008,827 | -0.01(-0.23%) |
Oct 01, 2009 | 4.095 | 4.105 | 4.038 | 4.042 | 4,279,114 | -0.05(-1.17%) |
Sep 30, 2009 | 4.209 | 4.214 | 4.079 | 4.089 | 6,659,883 | -0.12(-2.84%) |
Sep 29, 2009 | 4.204 | 4.230 | 4.131 | 4.209 | 4,473,940 | +0.01(+0.12%) |
Sep 28, 2009 | 4.115 | 4.284 | 4.089 | 4.204 | 9,121,847 | +0.11(+2.79%) |
Sep 25, 2009 | 4.152 | 4.152 | 4.074 | 4.089 | 5,776,265 | -0.06(-1.50%) |
Sep 24, 2009 | 4.245 | 4.256 | 4.131 | 4.152 | 5,004,728 | -0.07(-1.60%) |
Sep 23, 2009 | 4.235 | 4.287 | 4.152 | 4.219 | 6,247,680 | -0.02(-0.37%) |
Sep 22, 2009 | 4.411 | 4.422 | 4.224 | 4.235 | 11,122,147 | -0.17(-3.77%) |
Sep 21, 2009 | 4.359 | 4.432 | 4.328 | 4.401 | 2,868,170 | +0.03(+0.71%) |
Sep 18, 2009 | 4.422 | 4.437 | 4.370 | 4.370 | 4,203,616 | -0.07(-1.52%) |
Sep 17, 2009 | 4.390 | 4.479 | 4.390 | 4.437 | 4,425,353 | +0.07(+1.54%) |
Sep 16, 2009 | 4.588 | 4.588 | 4.359 | 4.370 | 8,770,444 | -0.11(-2.55%) |
Sep 15, 2009 | 4.593 | 4.614 | 4.474 | 4.484 | 10,200,896 | -0.26(-5.57%) |
Sep 14, 2009 | 4.624 | 4.785 | 4.608 | 4.749 | 7,381,376 | +0.15(+3.27%) |
Sep 11, 2009 | 4.655 | 4.707 | 4.582 | 4.598 | 5,256,300 | -0.02(-0.45%) |
Sep 10, 2009 | 4.702 | 4.707 | 4.572 | 4.619 | 4,244,404 | -0.04(-0.89%) |
Sep 09, 2009 | 4.619 | 4.691 | 4.577 | 4.660 | 6,362,511 | +0.09(+1.93%) |
Sep 08, 2009 | 4.759 | 4.775 | 4.567 | 4.572 | 4,489,689 | -0.13(-2.76%) |
Sep 04, 2009 | 4.603 | 4.717 | 4.582 | 4.702 | 5,217,521 | +0.09(+1.91%) |
Sep 03, 2009 | 4.614 | 4.614 | 4.525 | 4.614 | 3,116,490 | +0.04(+0.91%) |
Sep 02, 2009 | 4.582 | 4.603 | 4.541 | 4.572 | 2,869,806 | -0.02(-0.34%) |