Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.219 | 4.353 | 4.214 | 4.353 | 498,505 | +0.05(+1.11%) |
Nov 27, 2009 | 4.262 | 4.324 | 4.162 | 4.305 | 158,053 | -0.10(-2.17%) |
Nov 25, 2009 | 4.411 | 4.463 | 4.324 | 4.401 | 221,395 | +0.01(+0.22%) |
Nov 24, 2009 | 4.329 | 4.415 | 4.301 | 4.391 | 267,575 | +0.08(+1.77%) |
Nov 23, 2009 | 4.425 | 4.430 | 4.277 | 4.315 | 290,739 | -0.03(-0.77%) |
Nov 20, 2009 | 4.310 | 4.425 | 4.257 | 4.348 | 422,585 | +0.01(+0.33%) |
Nov 19, 2009 | 4.372 | 4.430 | 4.224 | 4.334 | 269,137 | -0.11(-2.37%) |
Nov 18, 2009 | 4.478 | 4.497 | 4.234 | 4.439 | 267,859 | -0.07(-1.59%) |
Nov 17, 2009 | 4.554 | 4.602 | 4.224 | 4.511 | 607,699 | -0.06(-1.36%) |
Nov 16, 2009 | 4.501 | 4.640 | 4.501 | 4.573 | 476,188 | +0.08(+1.70%) |
Nov 13, 2009 | 4.363 | 4.501 | 4.332 | 4.497 | 300,125 | +0.05(+1.08%) |
Nov 12, 2009 | 4.454 | 4.516 | 4.401 | 4.449 | 301,091 | -0.01(-0.21%) |
Nov 11, 2009 | 4.315 | 4.516 | 4.267 | 4.458 | 541,746 | +0.22(+5.07%) |
Nov 10, 2009 | 4.234 | 4.291 | 4.195 | 4.243 | 117,795 | -0.01(-0.22%) |
Nov 09, 2009 | 4.262 | 4.305 | 4.167 | 4.253 | 306,351 | +0.03(+0.79%) |
Nov 06, 2009 | 4.186 | 4.253 | 4.123 | 4.219 | 245,285 | -0.05(-1.23%) |
Nov 05, 2009 | 4.128 | 4.277 | 4.128 | 4.272 | 352,474 | +0.21(+5.06%) |
Nov 04, 2009 | 4.200 | 4.310 | 4.066 | 4.066 | 405,627 | -0.10(-2.30%) |
Nov 03, 2009 | 4.100 | 4.186 | 3.994 | 4.162 | 332,930 | +0.00(+0.11%) |
Nov 02, 2009 | 4.257 | 4.281 | 4.018 | 4.157 | 651,406 | -0.07(-1.70%) |
Oct 30, 2009 | 4.186 | 4.257 | 4.114 | 4.229 | 873,345 | +0.03(+0.80%) |
Oct 29, 2009 | 4.009 | 4.329 | 4.004 | 4.195 | 1,329,048 | +0.34(+8.94%) |
Oct 28, 2009 | 3.913 | 4.028 | 3.813 | 3.851 | 728,457 | -0.08(-1.95%) |
Oct 27, 2009 | 3.923 | 4.018 | 3.841 | 3.927 | 288,348 | +0.01(+0.37%) |
Oct 26, 2009 | 3.937 | 4.028 | 3.817 | 3.913 | 500,495 | -0.01(-0.24%) |
Oct 23, 2009 | 3.899 | 4.018 | 3.851 | 3.923 | 645,881 | +0.10(+2.50%) |
Oct 22, 2009 | 3.779 | 3.851 | 3.765 | 3.827 | 269,018 | +0.04(+1.14%) |
Oct 21, 2009 | 3.736 | 3.884 | 3.679 | 3.784 | 459,563 | +0.04(+1.15%) |
Oct 20, 2009 | 3.755 | 3.765 | 3.717 | 3.741 | 588,894 | -0.18(-4.63%) |
Oct 19, 2009 | 3.927 | 3.994 | 3.889 | 3.923 | 199,590 | +0.03(+0.86%) |
Oct 16, 2009 | 3.985 | 4.018 | 3.884 | 3.889 | 354,190 | -0.13(-3.21%) |
Oct 15, 2009 | 3.980 | 4.109 | 3.903 | 4.018 | 285,323 | -0.01(-0.36%) |
Oct 14, 2009 | 4.037 | 4.080 | 3.951 | 4.033 | 318,350 | +0.07(+1.81%) |
Oct 13, 2009 | 3.884 | 3.980 | 3.779 | 3.961 | 530,048 | +0.08(+1.97%) |
Oct 12, 2009 | 3.994 | 4.066 | 3.837 | 3.884 | 524,051 | -0.18(-4.47%) |
Oct 09, 2009 | 4.128 | 4.138 | 3.970 | 4.066 | 551,412 | -0.07(-1.73%) |
Oct 08, 2009 | 4.138 | 4.219 | 4.042 | 4.138 | 555,748 | +0.05(+1.17%) |
Oct 07, 2009 | 4.018 | 4.090 | 3.918 | 4.090 | 626,603 | +0.04(+1.06%) |
Oct 06, 2009 | 3.970 | 4.057 | 3.970 | 4.047 | 721,611 | +0.10(+2.42%) |
Oct 05, 2009 | 4.004 | 4.057 | 3.865 | 3.951 | 826,760 | +0.01(+0.24%) |
Oct 02, 2009 | 3.832 | 4.047 | 3.817 | 3.942 | 713,580 | +0.14(+3.78%) |
Oct 01, 2009 | 4.286 | 4.286 | 3.798 | 3.798 | 1,138,406 | -0.47(-10.99%) |
Sep 30, 2009 | 4.329 | 4.478 | 4.167 | 4.267 | 2,206,140 | -0.11(-2.41%) |
Sep 29, 2009 | 4.396 | 4.545 | 4.305 | 4.372 | 878,222 | -0.03(-0.76%) |
Sep 28, 2009 | 4.281 | 4.511 | 4.281 | 4.406 | 633,564 | +0.13(+3.02%) |
Sep 25, 2009 | 4.109 | 4.286 | 4.071 | 4.277 | 1,494,752 | +0.17(+4.20%) |
Sep 24, 2009 | 4.104 | 4.248 | 3.961 | 4.104 | 641,081 | -0.02(-0.58%) |
Sep 23, 2009 | 4.329 | 4.358 | 4.128 | 4.128 | 518,551 | -0.17(-3.90%) |
Sep 22, 2009 | 4.095 | 4.320 | 4.052 | 4.296 | 787,794 | +0.27(+6.78%) |
Sep 21, 2009 | 4.114 | 4.157 | 4.018 | 4.023 | 649,038 | -0.13(-3.22%) |
Sep 18, 2009 | 4.133 | 4.224 | 4.018 | 4.157 | 854,425 | +0.04(+1.05%) |
Sep 17, 2009 | 4.301 | 4.449 | 4.114 | 4.114 | 739,027 | -0.05(-1.15%) |
Sep 16, 2009 | 4.210 | 4.401 | 4.114 | 4.162 | 909,324 | -0.07(-1.70%) |
Sep 15, 2009 | 4.128 | 4.243 | 4.066 | 4.234 | 1,131,004 | +0.09(+2.08%) |
Sep 14, 2009 | 4.066 | 4.162 | 4.037 | 4.147 | 1,387,603 | +0.08(+2.00%) |
Sep 11, 2009 | 4.066 | 4.138 | 4.023 | 4.066 | 13,040,734 | -0.12(-2.86%) |
Sep 10, 2009 | 4.444 | 4.482 | 4.157 | 4.186 | 900,258 | -0.33(-7.21%) |
Sep 09, 2009 | 4.391 | 4.545 | 4.102 | 4.511 | 1,358,935 | -0.10(-2.18%) |
Sep 08, 2009 | 4.674 | 4.803 | 4.578 | 4.611 | 195,133 | +0.01(+0.21%) |
Sep 04, 2009 | 4.468 | 4.769 | 4.372 | 4.602 | 263,359 | +0.13(+2.89%) |
Sep 03, 2009 | 4.492 | 4.621 | 4.296 | 4.473 | 850,443 | +0.02(+0.43%) |
Sep 02, 2009 | 4.664 | 4.832 | 4.425 | 4.454 | 268,760 | -0.26(-5.48%) |