Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.735 | 3.789 | 3.672 | 3.771 | 549,724 | +0.07(+1.95%) |
Nov 27, 2009 | 3.771 | 3.807 | 3.690 | 3.699 | 181,924 | -0.16(-4.20%) |
Nov 25, 2009 | 3.834 | 3.897 | 3.807 | 3.861 | 256,957 | +0.00(+0.00%) |
Nov 24, 2009 | 3.807 | 3.888 | 3.690 | 3.861 | 325,020 | +0.05(+1.18%) |
Nov 23, 2009 | 3.807 | 3.915 | 3.776 | 3.816 | 425,538 | +0.04(+1.19%) |
Nov 20, 2009 | 3.897 | 3.897 | 3.753 | 3.771 | 651,771 | -0.14(-3.46%) |
Nov 19, 2009 | 4.014 | 4.014 | 3.888 | 3.906 | 827,349 | -0.12(-2.91%) |
Nov 18, 2009 | 4.032 | 4.050 | 3.969 | 4.023 | 467,520 | +0.00(+0.00%) |
Nov 17, 2009 | 4.005 | 4.086 | 3.969 | 4.023 | 663,792 | -0.02(-0.45%) |
Nov 16, 2009 | 4.050 | 4.140 | 4.005 | 4.041 | 791,503 | +0.06(+1.58%) |
Nov 13, 2009 | 4.095 | 4.113 | 3.924 | 3.978 | 827,798 | -0.13(-3.07%) |
Nov 12, 2009 | 4.140 | 4.140 | 3.959 | 4.104 | 795,086 | -0.06(-1.51%) |
Nov 11, 2009 | 4.131 | 4.203 | 4.095 | 4.167 | 395,080 | +0.07(+1.76%) |
Nov 10, 2009 | 4.194 | 4.194 | 3.987 | 4.095 | 384,674 | -0.13(-2.99%) |
Nov 09, 2009 | 4.140 | 4.257 | 4.133 | 4.221 | 462,941 | +0.12(+2.85%) |
Nov 06, 2009 | 4.176 | 4.230 | 4.077 | 4.104 | 266,263 | -0.12(-2.77%) |
Nov 05, 2009 | 4.149 | 4.275 | 4.104 | 4.221 | 477,168 | +0.10(+2.40%) |
Nov 04, 2009 | 4.104 | 4.212 | 4.041 | 4.122 | 618,881 | +0.09(+2.23%) |
Nov 03, 2009 | 3.798 | 4.068 | 3.780 | 4.032 | 574,902 | +0.22(+5.66%) |
Nov 02, 2009 | 3.879 | 3.951 | 3.708 | 3.816 | 449,205 | -0.02(-0.47%) |
Oct 30, 2009 | 4.041 | 4.104 | 3.789 | 3.834 | 585,249 | -0.23(-5.54%) |
Oct 29, 2009 | 3.960 | 4.086 | 3.960 | 4.059 | 459,657 | +0.12(+2.97%) |
Oct 28, 2009 | 4.086 | 4.095 | 3.888 | 3.942 | 626,832 | -0.14(-3.52%) |
Oct 27, 2009 | 4.176 | 4.266 | 4.086 | 4.086 | 443,175 | -0.05(-1.30%) |
Oct 26, 2009 | 4.266 | 4.383 | 4.050 | 4.140 | 895,957 | -0.13(-2.95%) |
Oct 23, 2009 | 4.320 | 4.329 | 4.239 | 4.266 | 446,328 | -0.05(-1.25%) |
Oct 22, 2009 | 4.194 | 4.365 | 4.122 | 4.320 | 343,974 | +0.14(+3.23%) |
Oct 21, 2009 | 4.158 | 4.383 | 4.158 | 4.185 | 803,642 | +0.01(+0.22%) |
Oct 20, 2009 | 4.149 | 4.221 | 4.149 | 4.176 | 398,062 | -0.12(-2.73%) |
Oct 19, 2009 | 4.320 | 4.347 | 4.221 | 4.293 | 388,622 | -0.04(-0.83%) |
Oct 16, 2009 | 4.266 | 4.401 | 4.257 | 4.329 | 373,565 | +0.01(+0.21%) |
Oct 15, 2009 | 4.320 | 4.365 | 4.231 | 4.320 | 677,390 | -0.03(-0.62%) |
Oct 14, 2009 | 4.446 | 4.446 | 4.221 | 4.347 | 438,705 | +0.01(+0.21%) |
Oct 13, 2009 | 4.383 | 4.410 | 4.212 | 4.338 | 435,463 | -0.06(-1.43%) |
Oct 12, 2009 | 4.491 | 4.536 | 4.311 | 4.401 | 414,920 | +0.05(+1.03%) |
Oct 09, 2009 | 4.284 | 4.365 | 4.248 | 4.356 | 240,836 | +0.06(+1.47%) |
Oct 08, 2009 | 4.077 | 4.356 | 4.059 | 4.293 | 516,338 | +0.22(+5.30%) |
Oct 07, 2009 | 4.104 | 4.131 | 3.996 | 4.077 | 309,984 | -0.04(-0.88%) |
Oct 06, 2009 | 4.122 | 4.176 | 4.023 | 4.113 | 343,274 | +0.04(+0.88%) |
Oct 05, 2009 | 3.951 | 4.086 | 3.879 | 4.077 | 285,130 | +0.16(+4.14%) |
Oct 02, 2009 | 3.897 | 3.969 | 3.825 | 3.915 | 403,012 | -0.04(-0.91%) |
Oct 01, 2009 | 4.095 | 4.176 | 3.951 | 3.951 | 476,968 | -0.19(-4.57%) |
Sep 30, 2009 | 4.140 | 4.230 | 4.014 | 4.140 | 353,645 | +0.02(+0.44%) |
Sep 29, 2009 | 4.176 | 4.230 | 3.960 | 4.122 | 445,568 | -0.14(-3.17%) |
Sep 28, 2009 | 4.212 | 4.363 | 4.149 | 4.257 | 440,614 | +0.06(+1.50%) |
Sep 25, 2009 | 4.122 | 4.194 | 4.068 | 4.194 | 486,340 | +0.10(+2.42%) |
Sep 24, 2009 | 4.257 | 4.374 | 4.059 | 4.095 | 457,429 | -0.15(-3.60%) |
Sep 23, 2009 | 4.338 | 4.428 | 4.221 | 4.248 | 664,131 | -0.10(-2.28%) |
Sep 22, 2009 | 4.356 | 4.383 | 4.266 | 4.347 | 419,099 | +0.04(+1.05%) |
Sep 21, 2009 | 4.320 | 4.374 | 4.284 | 4.302 | 270,778 | -0.08(-1.85%) |
Sep 18, 2009 | 4.320 | 4.410 | 4.266 | 4.383 | 710,879 | +0.07(+1.67%) |
Sep 17, 2009 | 4.383 | 4.419 | 4.302 | 4.311 | 314,071 | +0.02(+0.42%) |
Sep 16, 2009 | 4.230 | 4.401 | 4.221 | 4.293 | 634,945 | +0.08(+1.92%) |
Sep 15, 2009 | 4.374 | 4.428 | 4.212 | 4.212 | 627,555 | -0.16(-3.70%) |
Sep 14, 2009 | 4.338 | 4.428 | 4.284 | 4.374 | 381,850 | +0.05(+1.25%) |
Sep 11, 2009 | 4.401 | 4.428 | 4.230 | 4.320 | 479,540 | +0.01(+0.21%) |
Sep 10, 2009 | 4.239 | 4.347 | 4.194 | 4.311 | 322,018 | +0.07(+1.70%) |
Sep 09, 2009 | 4.167 | 4.275 | 4.086 | 4.239 | 440,478 | +0.06(+1.51%) |
Sep 08, 2009 | 4.059 | 4.266 | 4.059 | 4.176 | 520,517 | +0.14(+3.57%) |
Sep 04, 2009 | 4.014 | 4.050 | 3.924 | 4.032 | 388,792 | +0.05(+1.36%) |
Sep 03, 2009 | 4.005 | 4.068 | 3.915 | 3.978 | 290,321 | -0.02(-0.45%) |
Sep 02, 2009 | 3.951 | 4.077 | 3.879 | 3.996 | 933,064 | +0.04(+1.14%) |