Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.124 | 4.124 | 3.831 | 4.054 | 368,745 | -0.09(-2.22%) |
Nov 27, 2009 | 4.129 | 4.273 | 4.129 | 4.146 | 81,580 | -0.15(-3.47%) |
Nov 25, 2009 | 4.391 | 4.427 | 4.291 | 4.295 | 60,609 | -0.05(-1.21%) |
Nov 24, 2009 | 4.431 | 4.431 | 4.286 | 4.348 | 266,081 | -0.08(-1.88%) |
Nov 23, 2009 | 4.391 | 4.549 | 4.391 | 4.431 | 83,830 | +0.12(+2.74%) |
Nov 20, 2009 | 4.243 | 4.427 | 4.229 | 4.313 | 205,389 | +0.03(+0.61%) |
Nov 19, 2009 | 4.431 | 4.470 | 4.225 | 4.286 | 365,091 | -0.20(-4.39%) |
Nov 18, 2009 | 4.479 | 4.523 | 4.409 | 4.483 | 76,567 | +0.00(+0.00%) |
Nov 17, 2009 | 4.702 | 4.702 | 4.479 | 4.483 | 114,819 | -0.26(-5.45%) |
Nov 16, 2009 | 4.562 | 4.786 | 4.483 | 4.742 | 164,966 | +0.23(+5.15%) |
Nov 13, 2009 | 4.352 | 4.549 | 4.300 | 4.510 | 208,635 | +0.16(+3.62%) |
Nov 12, 2009 | 4.580 | 4.580 | 4.326 | 4.352 | 209,185 | -0.27(-5.78%) |
Nov 11, 2009 | 4.781 | 4.847 | 4.527 | 4.619 | 128,246 | -0.10(-2.13%) |
Nov 10, 2009 | 4.816 | 4.842 | 4.672 | 4.720 | 230,186 | -0.12(-2.44%) |
Nov 09, 2009 | 4.545 | 4.851 | 4.518 | 4.838 | 220,224 | +0.31(+6.87%) |
Nov 06, 2009 | 4.448 | 4.553 | 4.387 | 4.527 | 153,836 | +0.00(+0.00%) |
Nov 05, 2009 | 4.243 | 4.549 | 4.229 | 4.527 | 236,664 | +0.31(+7.26%) |
Nov 04, 2009 | 4.624 | 4.624 | 4.168 | 4.221 | 658,642 | -0.54(-11.40%) |
Nov 03, 2009 | 4.545 | 4.768 | 4.505 | 4.764 | 219,073 | +0.16(+3.52%) |
Nov 02, 2009 | 4.663 | 4.702 | 4.356 | 4.602 | 348,317 | -0.04(-0.85%) |
Oct 30, 2009 | 4.702 | 4.768 | 4.540 | 4.641 | 289,647 | -0.11(-2.21%) |
Oct 29, 2009 | 4.991 | 4.991 | 4.694 | 4.746 | 146,342 | -0.20(-4.07%) |
Oct 28, 2009 | 5.114 | 5.184 | 4.913 | 4.948 | 203,101 | -0.19(-3.75%) |
Oct 27, 2009 | 5.039 | 5.198 | 5.039 | 5.140 | 172,375 | +0.14(+2.71%) |
Oct 26, 2009 | 5.088 | 5.232 | 4.961 | 5.004 | 123,735 | -0.09(-1.80%) |
Oct 23, 2009 | 5.175 | 5.350 | 5.083 | 5.096 | 148,647 | -0.09(-1.69%) |
Oct 22, 2009 | 5.101 | 5.210 | 4.974 | 5.184 | 99,674 | +0.06(+1.11%) |
Oct 21, 2009 | 5.315 | 5.473 | 5.105 | 5.127 | 238,536 | -0.19(-3.54%) |
Oct 20, 2009 | 5.285 | 5.434 | 5.263 | 5.315 | 117,861 | -0.10(-1.78%) |
Oct 19, 2009 | 5.438 | 5.486 | 5.247 | 5.412 | 276,270 | +0.01(+0.24%) |
Oct 16, 2009 | 5.407 | 5.407 | 5.158 | 5.399 | 278,926 | -0.07(-1.36%) |
Oct 15, 2009 | 5.254 | 5.473 | 5.110 | 5.473 | 484,056 | +0.20(+3.73%) |
Oct 14, 2009 | 5.162 | 5.276 | 5.101 | 5.276 | 255,895 | +0.20(+3.97%) |
Oct 13, 2009 | 5.018 | 5.123 | 4.978 | 5.075 | 414,975 | +0.07(+1.49%) |
Oct 12, 2009 | 5.057 | 5.057 | 4.913 | 5.000 | 151,168 | +0.01(+0.18%) |
Oct 09, 2009 | 4.961 | 4.996 | 4.842 | 4.991 | 215,137 | +0.01(+0.26%) |
Oct 08, 2009 | 4.746 | 5.057 | 4.742 | 4.978 | 320,796 | +0.28(+6.06%) |
Oct 07, 2009 | 4.659 | 4.834 | 4.659 | 4.694 | 121,518 | +0.00(+0.00%) |
Oct 06, 2009 | 4.724 | 4.746 | 4.567 | 4.694 | 232,950 | +0.02(+0.37%) |
Oct 05, 2009 | 4.610 | 4.689 | 4.518 | 4.676 | 191,014 | +0.11(+2.30%) |
Oct 02, 2009 | 4.624 | 4.781 | 4.553 | 4.571 | 180,919 | -0.09(-1.97%) |
Oct 01, 2009 | 4.904 | 5.307 | 4.628 | 4.663 | 269,587 | -0.30(-6.00%) |
Sep 30, 2009 | 4.961 | 4.991 | 4.707 | 4.961 | 348,582 | -0.01(-0.26%) |
Sep 29, 2009 | 5.083 | 5.088 | 4.913 | 4.974 | 125,784 | -0.11(-2.24%) |
Sep 28, 2009 | 4.983 | 5.215 | 4.983 | 5.088 | 164,879 | +0.15(+3.11%) |
Sep 25, 2009 | 4.882 | 4.961 | 4.864 | 4.934 | 424,892 | +0.07(+1.35%) |
Sep 24, 2009 | 5.026 | 5.026 | 4.842 | 4.869 | 513,722 | -0.15(-2.97%) |
Sep 23, 2009 | 5.035 | 5.180 | 4.956 | 5.018 | 334,447 | -0.02(-0.43%) |
Sep 22, 2009 | 4.965 | 5.061 | 4.834 | 5.039 | 217,398 | +0.13(+2.68%) |
Sep 21, 2009 | 4.926 | 4.974 | 4.825 | 4.908 | 173,482 | -0.08(-1.58%) |
Sep 18, 2009 | 4.921 | 5.026 | 4.869 | 4.987 | 400,227 | +0.13(+2.61%) |
Sep 17, 2009 | 4.847 | 4.886 | 4.781 | 4.860 | 92,891 | +0.01(+0.27%) |
Sep 16, 2009 | 4.615 | 4.847 | 4.567 | 4.847 | 298,358 | +0.24(+5.23%) |
Sep 15, 2009 | 4.365 | 4.645 | 4.365 | 4.606 | 694,397 | +0.22(+4.99%) |
Sep 14, 2009 | 4.374 | 4.462 | 4.352 | 4.387 | 246,092 | -0.01(-0.30%) |
Sep 11, 2009 | 4.488 | 4.558 | 4.374 | 4.400 | 93,514 | -0.09(-2.05%) |
Sep 10, 2009 | 4.453 | 4.567 | 4.394 | 4.492 | 149,060 | +0.01(+0.20%) |
Sep 09, 2009 | 4.558 | 4.602 | 4.457 | 4.483 | 750,875 | -0.07(-1.44%) |
Sep 08, 2009 | 4.549 | 4.593 | 4.462 | 4.549 | 262,379 | +0.03(+0.68%) |
Sep 04, 2009 | 4.378 | 4.575 | 4.335 | 4.518 | 202,537 | +0.13(+2.99%) |
Sep 03, 2009 | 4.413 | 4.448 | 4.370 | 4.387 | 165,765 | +0.01(+0.20%) |
Sep 02, 2009 | 4.378 | 4.479 | 4.348 | 4.378 | 295,094 | +0.00(+0.10%) |