Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.380 | 4.460 | 4.160 | 4.310 | 403,795 | -0.04(-0.92%) |
Nov 27, 2009 | 4.400 | 4.490 | 4.350 | 4.350 | 216,738 | -0.24(-5.23%) |
Nov 25, 2009 | 4.750 | 4.750 | 4.580 | 4.590 | 193,964 | -0.15(-3.16%) |
Nov 24, 2009 | 4.770 | 4.770 | 4.640 | 4.740 | 214,407 | -0.04(-0.84%) |
Nov 23, 2009 | 4.720 | 4.870 | 4.660 | 4.780 | 262,834 | +0.12(+2.58%) |
Nov 20, 2009 | 4.710 | 4.870 | 4.600 | 4.660 | 330,003 | -0.11(-2.31%) |
Nov 19, 2009 | 4.850 | 4.850 | 4.590 | 4.770 | 413,998 | -0.15(-3.05%) |
Nov 18, 2009 | 4.510 | 4.930 | 4.430 | 4.920 | 871,577 | +0.39(+8.61%) |
Nov 17, 2009 | 4.590 | 4.590 | 4.450 | 4.530 | 215,879 | -0.07(-1.52%) |
Nov 16, 2009 | 4.490 | 4.650 | 4.430 | 4.600 | 412,749 | +0.18(+4.07%) |
Nov 13, 2009 | 4.360 | 4.517 | 4.140 | 4.420 | 673,542 | +0.38(+9.41%) |
Nov 12, 2009 | 4.250 | 4.290 | 4.040 | 4.040 | 287,667 | -0.22(-5.16%) |
Nov 11, 2009 | 4.390 | 4.410 | 4.200 | 4.260 | 254,252 | -0.06(-1.39%) |
Nov 10, 2009 | 4.320 | 4.420 | 4.230 | 4.320 | 315,143 | -0.02(-0.46%) |
Nov 09, 2009 | 4.440 | 4.500 | 4.300 | 4.340 | 356,243 | -0.06(-1.36%) |
Nov 06, 2009 | 4.340 | 4.470 | 4.290 | 4.400 | 212,340 | +0.01(+0.23%) |
Nov 05, 2009 | 4.290 | 4.420 | 4.270 | 4.390 | 224,021 | +0.14(+3.29%) |
Nov 04, 2009 | 4.400 | 4.440 | 4.240 | 4.250 | 281,500 | -0.11(-2.52%) |
Nov 03, 2009 | 4.330 | 4.380 | 4.180 | 4.360 | 464,045 | -0.01(-0.23%) |
Nov 02, 2009 | 4.870 | 4.870 | 4.310 | 4.370 | 528,919 | -0.07(-1.58%) |
Oct 30, 2009 | 4.450 | 4.490 | 4.300 | 4.440 | 585,137 | -0.07(-1.55%) |
Oct 29, 2009 | 4.410 | 4.540 | 4.370 | 4.510 | 247,701 | +0.15(+3.44%) |
Oct 28, 2009 | 4.540 | 4.640 | 4.360 | 4.360 | 333,372 | -0.22(-4.80%) |
Oct 27, 2009 | 4.670 | 4.710 | 4.550 | 4.580 | 277,286 | -0.09(-1.93%) |
Oct 26, 2009 | 4.730 | 4.850 | 4.610 | 4.670 | 288,907 | -0.04(-0.85%) |
Oct 23, 2009 | 4.770 | 4.960 | 4.690 | 4.710 | 256,731 | -0.16(-3.29%) |
Oct 22, 2009 | 4.810 | 4.950 | 4.610 | 4.870 | 467,561 | +0.06(+1.25%) |
Oct 21, 2009 | 4.910 | 5.040 | 4.790 | 4.810 | 465,449 | -0.13(-2.63%) |
Oct 20, 2009 | 4.910 | 5.050 | 4.910 | 4.940 | 411,039 | -0.03(-0.60%) |
Oct 19, 2009 | 4.760 | 5.070 | 4.760 | 4.970 | 1,217,679 | +0.21(+4.41%) |
Oct 16, 2009 | 4.760 | 4.930 | 4.450 | 4.760 | 1,206,497 | -0.04(-0.83%) |
Oct 15, 2009 | 4.910 | 4.910 | 4.710 | 4.800 | 746,135 | -0.15(-3.03%) |
Oct 14, 2009 | 5.130 | 5.140 | 4.890 | 4.950 | 535,179 | -0.03(-0.60%) |
Oct 13, 2009 | 4.960 | 5.000 | 4.890 | 4.980 | 186,527 | +0.02(+0.40%) |
Oct 12, 2009 | 5.020 | 5.076 | 4.950 | 4.960 | 322,449 | -0.01(-0.20%) |
Oct 09, 2009 | 4.950 | 5.090 | 4.800 | 4.970 | 819,284 | +0.02(+0.40%) |
Oct 08, 2009 | 4.940 | 4.970 | 4.890 | 4.950 | 637,344 | +0.09(+1.85%) |
Oct 07, 2009 | 4.950 | 4.960 | 4.840 | 4.860 | 275,290 | -0.08(-1.62%) |
Oct 06, 2009 | 4.720 | 4.960 | 4.720 | 4.940 | 429,806 | +0.25(+5.33%) |
Oct 05, 2009 | 4.550 | 4.710 | 4.490 | 4.690 | 349,255 | +0.19(+4.22%) |
Oct 02, 2009 | 4.500 | 4.610 | 4.410 | 4.500 | 342,137 | -0.13(-2.81%) |
Oct 01, 2009 | 4.750 | 4.810 | 4.610 | 4.630 | 359,291 | -0.17(-3.54%) |
Sep 30, 2009 | 4.850 | 4.950 | 4.670 | 4.800 | 312,833 | -0.05(-1.03%) |
Sep 29, 2009 | 4.950 | 4.990 | 4.731 | 4.850 | 406,087 | -0.08(-1.62%) |
Sep 28, 2009 | 4.710 | 4.940 | 4.610 | 4.930 | 409,491 | +0.27(+5.79%) |
Sep 25, 2009 | 4.580 | 4.780 | 4.500 | 4.660 | 331,848 | +0.05(+1.08%) |
Sep 24, 2009 | 4.690 | 4.770 | 4.430 | 4.610 | 371,132 | -0.07(-1.50%) |
Sep 23, 2009 | 4.970 | 4.990 | 4.680 | 4.680 | 618,681 | -0.24(-4.88%) |
Sep 22, 2009 | 4.620 | 4.970 | 4.580 | 4.920 | 1,135,931 | +0.38(+8.37%) |
Sep 21, 2009 | 4.290 | 4.590 | 4.210 | 4.540 | 556,307 | +0.21(+4.85%) |
Sep 18, 2009 | 4.150 | 4.330 | 4.090 | 4.330 | 610,927 | +0.21(+5.10%) |
Sep 17, 2009 | 4.200 | 4.200 | 4.050 | 4.120 | 169,116 | -0.08(-1.90%) |
Sep 16, 2009 | 4.180 | 4.200 | 4.080 | 4.200 | 373,852 | +0.03(+0.72%) |
Sep 15, 2009 | 4.160 | 4.180 | 4.050 | 4.170 | 163,664 | -0.02(-0.48%) |
Sep 14, 2009 | 4.010 | 4.200 | 3.880 | 4.190 | 675,760 | +0.14(+3.46%) |
Sep 11, 2009 | 4.150 | 4.150 | 4.020 | 4.050 | 579,813 | -0.09(-2.17%) |
Sep 10, 2009 | 4.130 | 4.150 | 4.060 | 4.140 | 168,576 | -0.02(-0.48%) |
Sep 09, 2009 | 4.120 | 4.170 | 4.030 | 4.160 | 274,833 | +0.02(+0.48%) |
Sep 08, 2009 | 4.100 | 4.150 | 3.962 | 4.140 | 219,488 | +0.08(+1.97%) |
Sep 04, 2009 | 3.810 | 4.080 | 3.790 | 4.060 | 353,427 | +0.24(+6.28%) |
Sep 03, 2009 | 3.820 | 3.850 | 3.790 | 3.820 | 164,860 | +0.02(+0.53%) |
Sep 02, 2009 | 3.460 | 3.840 | 3.430 | 3.800 | 441,021 | -0.05(-1.30%) |