Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.930 | 3.950 | 3.750 | 3.870 | 232,318 | -0.06(-1.53%) |
Nov 27, 2009 | 3.910 | 4.040 | 3.900 | 3.930 | 177,448 | -0.14(-3.44%) |
Nov 25, 2009 | 4.100 | 4.130 | 4.000 | 4.070 | 127,747 | -0.03(-0.73%) |
Nov 24, 2009 | 4.120 | 4.150 | 3.980 | 4.100 | 227,456 | +0.00(+0.00%) |
Nov 23, 2009 | 4.150 | 4.200 | 4.040 | 4.100 | 271,523 | +0.03(+0.74%) |
Nov 20, 2009 | 3.990 | 4.090 | 3.930 | 4.070 | 307,663 | +0.08(+2.01%) |
Nov 19, 2009 | 4.050 | 4.086 | 3.960 | 3.990 | 254,185 | -0.04(-0.99%) |
Nov 18, 2009 | 4.130 | 4.170 | 3.980 | 4.030 | 346,011 | -0.11(-2.66%) |
Nov 17, 2009 | 4.170 | 4.180 | 4.040 | 4.140 | 90,689 | -0.03(-0.72%) |
Nov 16, 2009 | 3.800 | 4.180 | 3.770 | 4.170 | 198,192 | +0.40(+10.61%) |
Nov 13, 2009 | 3.650 | 3.780 | 3.560 | 3.770 | 127,680 | +0.22(+6.20%) |
Nov 12, 2009 | 3.550 | 3.680 | 3.530 | 3.550 | 322,747 | +0.00(+0.00%) |
Nov 11, 2009 | 3.660 | 3.680 | 3.530 | 3.550 | 177,752 | -0.06(-1.66%) |
Nov 10, 2009 | 3.790 | 3.890 | 3.570 | 3.610 | 329,975 | -0.18(-4.75%) |
Nov 09, 2009 | 3.890 | 3.920 | 3.760 | 3.790 | 136,234 | -0.06(-1.56%) |
Nov 06, 2009 | 3.880 | 3.880 | 3.780 | 3.850 | 224,738 | -0.03(-0.77%) |
Nov 05, 2009 | 3.860 | 4.000 | 3.820 | 3.880 | 212,551 | +0.07(+1.84%) |
Nov 04, 2009 | 3.950 | 4.050 | 3.750 | 3.810 | 200,153 | -0.14(-3.54%) |
Nov 03, 2009 | 3.920 | 3.980 | 3.715 | 3.950 | 119,101 | +0.00(+0.00%) |
Nov 02, 2009 | 4.220 | 4.230 | 3.900 | 3.950 | 120,173 | -0.24(-5.73%) |
Oct 30, 2009 | 4.490 | 4.520 | 4.160 | 4.190 | 160,694 | -0.32(-7.10%) |
Oct 29, 2009 | 4.520 | 4.590 | 4.300 | 4.510 | 225,793 | +0.05(+1.12%) |
Oct 28, 2009 | 4.490 | 4.610 | 4.410 | 4.460 | 114,835 | -0.02(-0.45%) |
Oct 27, 2009 | 4.370 | 4.630 | 4.370 | 4.480 | 134,866 | +0.14(+3.23%) |
Oct 26, 2009 | 4.490 | 4.580 | 4.330 | 4.340 | 118,668 | -0.12(-2.69%) |
Oct 23, 2009 | 4.480 | 4.700 | 4.450 | 4.460 | 193,261 | -0.19(-4.09%) |
Oct 22, 2009 | 4.710 | 4.720 | 4.510 | 4.650 | 77,328 | -0.09(-1.90%) |
Oct 21, 2009 | 4.980 | 4.980 | 4.720 | 4.740 | 245,837 | -0.26(-5.20%) |
Oct 20, 2009 | 4.990 | 5.070 | 4.920 | 5.000 | 197,262 | -0.01(-0.20%) |
Oct 19, 2009 | 4.850 | 5.052 | 4.840 | 5.010 | 248,023 | +0.20(+4.16%) |
Oct 16, 2009 | 5.030 | 5.110 | 4.760 | 4.810 | 171,143 | -0.09(-1.84%) |
Oct 15, 2009 | 4.930 | 5.100 | 4.820 | 4.900 | 142,528 | -0.08(-1.61%) |
Oct 14, 2009 | 4.780 | 5.160 | 4.580 | 4.980 | 459,621 | +0.20(+4.18%) |
Oct 13, 2009 | 4.930 | 4.930 | 4.740 | 4.780 | 59,188 | -0.14(-2.85%) |
Oct 12, 2009 | 5.000 | 5.060 | 4.920 | 4.920 | 52,184 | -0.11(-2.19%) |
Oct 09, 2009 | 4.900 | 5.100 | 4.850 | 5.030 | 123,414 | +0.24(+5.01%) |
Oct 08, 2009 | 5.200 | 5.200 | 4.790 | 4.790 | 79,508 | -0.39(-7.53%) |
Oct 07, 2009 | 5.200 | 5.285 | 5.060 | 5.180 | 85,992 | +0.01(+0.19%) |
Oct 06, 2009 | 4.950 | 5.480 | 4.950 | 5.170 | 145,756 | +0.30(+6.16%) |
Oct 05, 2009 | 4.960 | 4.960 | 4.810 | 4.870 | 81,559 | -0.05(-1.02%) |
Oct 02, 2009 | 4.970 | 5.000 | 4.890 | 4.920 | 82,621 | -0.09(-1.80%) |
Oct 01, 2009 | 5.230 | 5.270 | 4.970 | 5.010 | 165,810 | -0.23(-4.39%) |
Sep 30, 2009 | 5.410 | 5.470 | 5.210 | 5.240 | 74,690 | -0.21(-3.85%) |
Sep 29, 2009 | 5.550 | 5.550 | 5.410 | 5.450 | 25,566 | -0.13(-2.33%) |
Sep 28, 2009 | 5.500 | 5.630 | 5.410 | 5.580 | 91,056 | +0.08(+1.45%) |
Sep 25, 2009 | 5.410 | 5.520 | 5.280 | 5.500 | 159,826 | +0.09(+1.66%) |
Sep 24, 2009 | 5.430 | 5.490 | 5.310 | 5.410 | 126,448 | +0.01(+0.19%) |
Sep 23, 2009 | 5.540 | 5.550 | 5.360 | 5.400 | 317,083 | -0.16(-2.88%) |
Sep 22, 2009 | 5.760 | 5.760 | 5.420 | 5.560 | 231,079 | -0.21(-3.64%) |
Sep 21, 2009 | 5.700 | 6.140 | 5.500 | 5.770 | 280,924 | -0.01(-0.17%) |
Sep 18, 2009 | 5.550 | 5.920 | 5.500 | 5.780 | 188,048 | +0.27(+4.90%) |
Sep 17, 2009 | 5.470 | 5.630 | 5.470 | 5.510 | 74,268 | +0.04(+0.73%) |
Sep 16, 2009 | 5.360 | 5.490 | 5.360 | 5.470 | 81,228 | +0.14(+2.63%) |
Sep 15, 2009 | 5.280 | 5.420 | 5.250 | 5.330 | 51,621 | +0.02(+0.38%) |
Sep 14, 2009 | 5.250 | 5.350 | 5.240 | 5.310 | 60,919 | +0.05(+0.95%) |
Sep 11, 2009 | 5.330 | 5.360 | 5.230 | 5.260 | 78,362 | -0.07(-1.31%) |
Sep 10, 2009 | 5.300 | 5.390 | 5.250 | 5.330 | 45,806 | +0.01(+0.19%) |
Sep 09, 2009 | 5.290 | 5.390 | 5.220 | 5.320 | 70,219 | +0.01(+0.19%) |
Sep 08, 2009 | 5.480 | 5.540 | 5.240 | 5.310 | 42,512 | -0.09(-1.67%) |
Sep 04, 2009 | 5.220 | 5.410 | 5.220 | 5.400 | 75,305 | +0.13(+2.47%) |
Sep 03, 2009 | 5.350 | 5.350 | 5.190 | 5.270 | 249,474 | -0.07(-1.31%) |
Sep 02, 2009 | 5.200 | 5.380 | 5.200 | 5.340 | 41,810 | +0.11(+2.10%) |