Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.261 | 4.261 | 4.247 | 4.247 | 679 | -0.06(-1.48%) |
Nov 27, 2009 | 4.310 | 4.310 | 4.310 | 4.310 | 1,640 | +0.04(+0.99%) |
Nov 23, 2009 | 4.557 | 4.268 | 4.268 | 4.268 | 3,538 | -0.04(-0.98%) |
Nov 19, 2009 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.00%) |
Nov 18, 2009 | 4.310 | 4.310 | 4.310 | 4.310 | 1,839 | +0.01(+0.33%) |
Nov 17, 2009 | 4.353 | 4.370 | 4.289 | 4.296 | 1,733 | -0.06(-1.30%) |
Nov 16, 2009 | 4.543 | 4.543 | 4.353 | 4.353 | 692 | +0.01(+0.16%) |
Nov 13, 2009 | 4.346 | 4.346 | 4.346 | 4.346 | 1,181 | +0.00(+0.00%) |
Nov 12, 2009 | 4.285 | 4.557 | 4.285 | 4.346 | 4,500 | +0.06(+1.49%) |
Nov 11, 2009 | 4.282 | 4.840 | 4.264 | 4.282 | 2,428 | -0.04(-0.98%) |
Nov 10, 2009 | 4.388 | 4.388 | 4.324 | 4.324 | 2,547 | -0.21(-4.67%) |
Nov 09, 2009 | 4.423 | 4.572 | 4.360 | 4.536 | 7,001 | -0.04(-0.77%) |
Nov 06, 2009 | 4.402 | 4.572 | 4.395 | 4.572 | 2,688 | +0.19(+4.35%) |
Nov 05, 2009 | 4.416 | 4.565 | 4.360 | 4.381 | 1,698 | -0.04(-0.80%) |
Nov 04, 2009 | 4.370 | 4.593 | 4.367 | 4.416 | 2,020 | +0.00(+0.08%) |
Nov 03, 2009 | 4.346 | 4.413 | 4.346 | 4.413 | 6,183 | -0.44(-9.03%) |
Nov 02, 2009 | 4.851 | 4.851 | 4.851 | 4.851 | 367 | +0.43(+9.84%) |
Oct 30, 2009 | 4.416 | 4.416 | 4.416 | 4.416 | 424 | +0.11(+2.63%) |
Oct 29, 2009 | 4.851 | 4.851 | 4.303 | 4.303 | 990 | -0.18(-4.09%) |
Oct 28, 2009 | 4.297 | 4.769 | 4.297 | 4.487 | 2,182 | -0.44(-8.96%) |
Oct 27, 2009 | 4.946 | 4.946 | 4.928 | 4.928 | 849 | +0.65(+15.29%) |
Oct 26, 2009 | 4.268 | 4.331 | 4.247 | 4.275 | 3,042 | -0.67(-13.57%) |
Oct 23, 2009 | 4.946 | 4.946 | 4.946 | 4.946 | 424 | +0.69(+16.08%) |
Oct 21, 2009 | 4.261 | 4.261 | 4.261 | 4.261 | 0 | -0.33(-7.23%) |
Oct 20, 2009 | 4.663 | 4.748 | 4.593 | 4.593 | 1,839 | -0.06(-1.37%) |
Oct 16, 2009 | 4.374 | 4.656 | 4.656 | 4.656 | 707 | +0.35(+8.03%) |
Oct 14, 2009 | 4.317 | 4.310 | 4.310 | 4.310 | 2,122 | -0.11(-2.40%) |
Oct 12, 2009 | 4.416 | 4.416 | 4.416 | 4.416 | 283 | -0.20(-4.36%) |
Oct 09, 2009 | 4.769 | 4.875 | 4.522 | 4.618 | 5,958 | +0.02(+0.54%) |
Oct 08, 2009 | 4.568 | 4.593 | 4.568 | 4.593 | 3,269 | +0.01(+0.23%) |
Oct 07, 2009 | 4.593 | 4.600 | 4.416 | 4.582 | 4,514 | +0.38(+8.99%) |
Oct 06, 2009 | 4.240 | 4.240 | 4.204 | 4.204 | 1,132 | +0.00(+0.00%) |
Oct 05, 2009 | 4.218 | 4.218 | 4.204 | 4.204 | 366 | +0.03(+0.68%) |
Oct 02, 2009 | 4.176 | 4.176 | 4.176 | 4.176 | 141 | -0.20(-4.68%) |
Sep 30, 2009 | 4.381 | 4.381 | 4.381 | 4.381 | 0 | -0.19(-4.25%) |
Sep 29, 2009 | 4.589 | 4.593 | 4.204 | 4.575 | 5,738 | +0.40(+9.56%) |
Sep 28, 2009 | 4.204 | 4.204 | 4.169 | 4.176 | 5,781 | +0.05(+1.20%) |
Sep 25, 2009 | 4.240 | 4.240 | 4.126 | 4.126 | 1,273 | +0.03(+0.69%) |
Sep 24, 2009 | 4.240 | 4.240 | 4.098 | 4.098 | 2,122 | -0.16(-3.65%) |
Sep 22, 2009 | 4.240 | 4.254 | 4.254 | 4.254 | 566 | -0.33(-7.24%) |
Sep 18, 2009 | 4.586 | 4.586 | 4.586 | 4.586 | 141 | +0.08(+1.72%) |
Sep 16, 2009 | 4.232 | 4.508 | 4.508 | 4.508 | 2,405 | +0.30(+7.05%) |
Sep 15, 2009 | 4.169 | 4.240 | 4.112 | 4.211 | 18,037 | +0.13(+3.29%) |
Sep 14, 2009 | 3.992 | 4.119 | 3.992 | 4.077 | 3,239 | +0.11(+2.85%) |
Sep 11, 2009 | 3.900 | 4.169 | 3.893 | 3.964 | 9,015 | +0.08(+2.19%) |
Sep 10, 2009 | 3.724 | 4.271 | 3.724 | 3.879 | 37,214 | -0.29(-6.95%) |
Sep 04, 2009 | 4.141 | 4.169 | 4.169 | 4.169 | 283 | -0.07(-1.67%) |
Sep 03, 2009 | 4.105 | 4.240 | 4.098 | 4.240 | 424 | +0.15(+3.72%) |
Sep 02, 2009 | 4.225 | 4.663 | 3.922 | 4.088 | 5,222 | -0.15(-3.58%) |