Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.683 | 4.683 | 4.159 | 4.159 | 360 | -0.16(-3.66%) |
Nov 27, 2009 | 3.668 | 4.325 | 3.660 | 4.317 | 2,164 | +0.15(+3.59%) |
Nov 25, 2009 | 4.209 | 4.209 | 4.167 | 4.167 | 1,769 | +0.01(+0.20%) |
Nov 24, 2009 | 4.159 | 4.159 | 4.159 | 4.159 | 1,202 | -0.04(-0.99%) |
Nov 23, 2009 | 4.437 | 4.591 | 4.200 | 4.200 | 1,267 | -0.49(-10.54%) |
Nov 20, 2009 | 4.695 | 4.695 | 4.695 | 4.695 | 120 | +0.33(+7.53%) |
Nov 19, 2009 | 4.616 | 4.616 | 4.342 | 4.367 | 1,803 | +0.06(+1.45%) |
Nov 17, 2009 | 4.304 | 4.304 | 4.304 | 4.304 | 0 | +0.19(+4.54%) |
Nov 16, 2009 | 4.342 | 4.342 | 4.117 | 4.117 | 373 | +0.19(+4.88%) |
Nov 13, 2009 | 4.184 | 4.159 | 3.926 | 3.926 | 1,281 | -0.26(-6.16%) |
Nov 11, 2009 | 4.184 | 4.184 | 4.184 | 4.184 | 0 | -0.18(-4.19%) |
Nov 10, 2009 | 4.309 | 4.367 | 4.309 | 4.367 | 3,521 | +0.12(+2.80%) |
Nov 09, 2009 | 4.248 | 4.248 | 4.248 | 4.248 | 216 | -0.12(-2.72%) |
Nov 05, 2009 | 4.367 | 4.367 | 4.367 | 4.367 | 0 | -0.17(-3.67%) |
Nov 03, 2009 | 4.533 | 4.533 | 4.533 | 4.533 | 0 | -0.10(-2.08%) |
Nov 02, 2009 | 4.999 | 4.999 | 4.630 | 4.630 | 330 | +0.10(+2.13%) |
Oct 30, 2009 | 4.616 | 4.616 | 4.529 | 4.533 | 3,935 | -0.49(-9.77%) |
Oct 29, 2009 | 5.024 | 5.024 | 5.024 | 5.024 | 120 | +0.28(+5.96%) |
Oct 27, 2009 | 4.741 | 4.741 | 4.741 | 4.741 | 0 | -0.32(-6.25%) |
Oct 23, 2009 | 5.057 | 5.057 | 5.057 | 5.057 | 0 | +0.27(+5.74%) |
Oct 22, 2009 | 4.741 | 4.991 | 4.741 | 4.783 | 2,524 | -0.21(-4.17%) |
Oct 21, 2009 | 4.766 | 4.991 | 4.766 | 4.991 | 730 | +0.17(+3.45%) |
Oct 20, 2009 | 4.982 | 4.982 | 4.824 | 4.824 | 1,445 | +0.00(+0.00%) |
Oct 19, 2009 | 5.253 | 5.253 | 4.824 | 4.824 | 2,043 | +0.00(+0.00%) |
Oct 16, 2009 | 4.824 | 4.824 | 4.824 | 4.824 | 131 | -0.45(-8.55%) |
Oct 15, 2009 | 5.198 | 5.275 | 4.899 | 5.275 | 1,678 | +0.22(+4.31%) |
Oct 14, 2009 | 5.057 | 5.057 | 5.057 | 5.057 | 240 | -0.02(-0.43%) |
Oct 13, 2009 | 4.824 | 5.107 | 4.824 | 5.079 | 4,209 | -0.15(-2.93%) |
Oct 12, 2009 | 5.265 | 5.265 | 5.215 | 5.232 | 2,164 | +0.06(+1.13%) |
Oct 09, 2009 | 5.253 | 5.253 | 4.995 | 5.174 | 480 | +0.16(+3.15%) |
Oct 08, 2009 | 5.223 | 5.223 | 5.016 | 5.016 | 240 | +0.52(+11.67%) |
Oct 07, 2009 | 4.991 | 4.991 | 4.491 | 4.491 | 3,775 | -0.78(-14.83%) |
Oct 06, 2009 | 4.991 | 5.273 | 4.991 | 5.273 | 1,445 | +0.12(+2.26%) |
Oct 05, 2009 | 5.157 | 5.157 | 5.157 | 5.157 | 240 | -0.15(-2.82%) |
Oct 02, 2009 | 4.991 | 5.307 | 4.991 | 5.307 | 601 | -0.26(-4.59%) |
Sep 28, 2009 | 5.562 | 5.562 | 5.562 | 5.562 | 0 | -0.05(-0.93%) |
Sep 24, 2009 | 5.614 | 5.614 | 5.614 | 5.614 | 240 | +0.62(+12.41%) |
Sep 23, 2009 | 5.373 | 5.373 | 4.995 | 4.995 | 961 | -0.59(-10.57%) |
Sep 22, 2009 | 5.585 | 5.585 | 5.585 | 5.585 | 120 | +0.05(+0.83%) |
Sep 21, 2009 | 5.315 | 5.540 | 5.157 | 5.540 | 1,082 | +0.21(+3.90%) |
Sep 18, 2009 | 5.668 | 5.668 | 5.332 | 5.332 | 1,498 | -0.22(-4.04%) |
Sep 17, 2009 | 5.556 | 5.556 | 5.556 | 5.556 | 129 | +0.00(+0.00%) |
Sep 16, 2009 | 5.631 | 5.631 | 5.122 | 5.556 | 1,290 | +0.37(+7.22%) |
Sep 15, 2009 | 5.149 | 5.456 | 5.149 | 5.182 | 4,776 | +0.03(+0.52%) |
Sep 14, 2009 | 5.198 | 5.198 | 4.907 | 5.155 | 1,202 | +0.14(+2.72%) |
Sep 11, 2009 | 5.019 | 5.019 | 5.019 | 5.019 | 120 | -0.17(-3.30%) |
Sep 08, 2009 | 5.190 | 5.190 | 5.190 | 5.190 | 841 | -0.10(-1.89%) |
Sep 03, 2009 | 4.999 | 5.290 | 5.290 | 5.290 | 841 | +0.30(+6.00%) |
Sep 02, 2009 | 4.999 | 4.999 | 4.991 | 4.991 | 480 | -0.32(-6.10%) |