Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.951 | 4.046 | 3.692 | 3.856 | 3,049,135 | +0.00(+0.00%) |
Nov 27, 2009 | 3.830 | 3.951 | 3.614 | 3.856 | 1,939,786 | -0.22(-5.50%) |
Nov 25, 2009 | 4.356 | 4.356 | 4.020 | 4.080 | 3,443,550 | -0.20(-4.64%) |
Nov 24, 2009 | 4.442 | 4.451 | 4.175 | 4.279 | 3,255,394 | -0.13(-2.94%) |
Nov 23, 2009 | 4.520 | 4.658 | 4.391 | 4.408 | 4,068,525 | +0.03(+0.79%) |
Nov 20, 2009 | 4.555 | 4.606 | 4.313 | 4.373 | 4,368,900 | -0.18(-3.98%) |
Nov 19, 2009 | 4.753 | 4.865 | 4.442 | 4.555 | 4,509,579 | -0.35(-7.21%) |
Nov 18, 2009 | 4.373 | 4.960 | 4.322 | 4.908 | 6,567,066 | +0.56(+12.90%) |
Nov 17, 2009 | 4.537 | 4.649 | 4.339 | 4.348 | 3,777,332 | -0.20(-4.36%) |
Nov 16, 2009 | 4.882 | 4.900 | 4.460 | 4.546 | 4,044,565 | -0.16(-3.30%) |
Nov 13, 2009 | 4.701 | 4.762 | 4.572 | 4.701 | 5,032,565 | +0.07(+1.49%) |
Nov 12, 2009 | 5.003 | 5.020 | 4.589 | 4.632 | 4,555,973 | -0.41(-8.05%) |
Nov 11, 2009 | 5.020 | 5.141 | 4.900 | 5.038 | 3,667,625 | +0.16(+3.18%) |
Nov 10, 2009 | 5.340 | 5.426 | 4.839 | 4.882 | 4,992,439 | -0.65(-11.70%) |
Nov 09, 2009 | 5.469 | 5.547 | 5.314 | 5.529 | 3,267,117 | +0.23(+4.40%) |
Nov 06, 2009 | 4.917 | 5.443 | 4.831 | 5.296 | 4,073,667 | +0.08(+1.49%) |
Nov 05, 2009 | 5.391 | 5.529 | 4.891 | 5.219 | 4,668,366 | -0.03(-0.66%) |
Nov 04, 2009 | 5.512 | 6.099 | 5.227 | 5.253 | 11,191,213 | +0.15(+2.87%) |
Nov 03, 2009 | 4.529 | 5.158 | 4.356 | 5.107 | 6,356,170 | +0.52(+11.28%) |
Nov 02, 2009 | 5.253 | 5.253 | 4.296 | 4.589 | 7,737,483 | -0.41(-8.12%) |
Oct 30, 2009 | 5.314 | 5.771 | 4.813 | 4.994 | 12,384,827 | -0.23(-4.46%) |
Oct 29, 2009 | 4.598 | 5.288 | 4.494 | 5.227 | 10,013,773 | +0.88(+20.24%) |
Oct 28, 2009 | 4.701 | 4.969 | 4.304 | 4.348 | 7,222,857 | -0.27(-5.79%) |
Oct 27, 2009 | 4.874 | 4.934 | 4.580 | 4.615 | 4,042,611 | -0.41(-8.23%) |
Oct 26, 2009 | 5.374 | 5.478 | 4.770 | 5.029 | 4,844,597 | -0.29(-5.51%) |
Oct 23, 2009 | 5.452 | 5.460 | 5.262 | 5.322 | 5,229,387 | -0.51(-8.73%) |
Oct 22, 2009 | 5.391 | 5.969 | 5.262 | 5.831 | 5,084,718 | +0.52(+9.74%) |
Oct 21, 2009 | 5.227 | 5.719 | 5.227 | 5.314 | 4,830,314 | -0.13(-2.38%) |
Oct 20, 2009 | 5.469 | 5.555 | 5.426 | 5.443 | 4,398,686 | -0.37(-6.38%) |
Oct 19, 2009 | 6.211 | 6.297 | 5.779 | 5.814 | 5,774,394 | -0.31(-5.07%) |
Oct 16, 2009 | 6.987 | 7.047 | 6.004 | 6.124 | 11,472,054 | -1.29(-17.44%) |
Oct 15, 2009 | 7.462 | 7.643 | 7.289 | 7.418 | 3,196,353 | -0.12(-1.60%) |
Oct 14, 2009 | 7.332 | 7.600 | 7.203 | 7.539 | 3,703,171 | +0.50(+7.11%) |
Oct 13, 2009 | 7.246 | 7.384 | 7.022 | 7.039 | 2,670,595 | -0.28(-3.77%) |
Oct 12, 2009 | 7.393 | 7.522 | 7.220 | 7.315 | 2,254,524 | +0.03(+0.47%) |
Oct 09, 2009 | 7.591 | 7.617 | 7.047 | 7.280 | 2,588,370 | -0.33(-4.31%) |
Oct 08, 2009 | 7.841 | 7.850 | 7.582 | 7.608 | 3,000,773 | -0.07(-0.90%) |
Oct 07, 2009 | 7.850 | 7.979 | 7.634 | 7.677 | 2,949,726 | -0.16(-2.09%) |
Oct 06, 2009 | 8.108 | 8.272 | 7.651 | 7.841 | 2,655,013 | -0.09(-1.20%) |
Oct 05, 2009 | 7.858 | 8.100 | 7.453 | 7.936 | 3,757,325 | +0.07(+0.88%) |
Oct 02, 2009 | 7.505 | 8.160 | 7.332 | 7.867 | 5,569,158 | +0.08(+1.00%) |
Oct 01, 2009 | 9.273 | 9.351 | 7.772 | 7.789 | 5,350,514 | -1.34(-14.65%) |
Sep 30, 2009 | 9.877 | 9.929 | 9.075 | 9.126 | 3,021,241 | -0.51(-5.28%) |
Sep 29, 2009 | 10.14 | 10.35 | 9.601 | 9.635 | 2,049,004 | -0.35(-3.46%) |
Sep 28, 2009 | 9.057 | 10.20 | 8.842 | 9.980 | 3,213,247 | +0.98(+10.93%) |
Sep 25, 2009 | 9.057 | 9.463 | 8.755 | 8.997 | 1,973,295 | -0.09(-0.95%) |
Sep 24, 2009 | 10.17 | 10.27 | 8.911 | 9.083 | 3,893,469 | -1.03(-10.15%) |
Sep 23, 2009 | 10.49 | 10.77 | 10.10 | 10.11 | 2,368,443 | -0.29(-2.82%) |
Sep 22, 2009 | 10.14 | 10.55 | 9.972 | 10.40 | 2,944,916 | +0.51(+5.14%) |
Sep 21, 2009 | 10.27 | 10.27 | 9.799 | 9.894 | 3,112,217 | -0.59(-5.60%) |
Sep 18, 2009 | 10.33 | 10.56 | 10.12 | 10.48 | 3,377,213 | +0.23(+2.27%) |
Sep 17, 2009 | 10.21 | 10.39 | 9.713 | 10.25 | 3,904,984 | -0.03(-0.34%) |
Sep 16, 2009 | 9.998 | 10.53 | 9.860 | 10.28 | 5,600,036 | +0.54(+5.58%) |
Sep 15, 2009 | 9.169 | 9.989 | 9.083 | 9.739 | 4,325,312 | +0.66(+7.22%) |
Sep 14, 2009 | 8.574 | 9.144 | 8.307 | 9.083 | 2,366,789 | +0.24(+2.73%) |
Sep 11, 2009 | 8.911 | 9.187 | 8.738 | 8.842 | 3,012,513 | -0.02(-0.19%) |
Sep 10, 2009 | 8.324 | 9.023 | 8.074 | 8.859 | 5,331,201 | +0.43(+5.12%) |
Sep 09, 2009 | 7.936 | 8.712 | 7.858 | 8.428 | 4,481,889 | +0.52(+6.54%) |
Sep 08, 2009 | 7.522 | 7.919 | 7.513 | 7.910 | 2,153,122 | +0.49(+6.63%) |
Sep 04, 2009 | 7.116 | 7.427 | 6.987 | 7.418 | 1,510,136 | +0.22(+2.99%) |
Sep 03, 2009 | 7.039 | 7.349 | 7.039 | 7.203 | 1,775,571 | +0.34(+4.90%) |
Sep 02, 2009 | 7.073 | 7.160 | 6.780 | 6.866 | 2,944,432 | -0.64(-8.51%) |