Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.252 | 4.285 | 4.094 | 4.173 | 6,004,945 | -0.09(-2.01%) |
Nov 27, 2009 | 4.206 | 4.298 | 4.015 | 4.259 | 2,287,876 | -0.10(-2.27%) |
Nov 25, 2009 | 4.305 | 4.371 | 4.278 | 4.357 | 4,681,697 | +0.04(+0.92%) |
Nov 24, 2009 | 4.285 | 4.443 | 4.166 | 4.318 | 8,277,257 | -0.13(-2.82%) |
Nov 23, 2009 | 4.509 | 4.621 | 4.404 | 4.443 | 5,438,981 | -0.06(-1.32%) |
Nov 20, 2009 | 4.423 | 4.542 | 4.371 | 4.503 | 6,457,171 | +0.04(+0.89%) |
Nov 19, 2009 | 4.489 | 4.509 | 4.377 | 4.463 | 6,564,183 | -0.07(-1.46%) |
Nov 18, 2009 | 4.522 | 4.542 | 4.410 | 4.529 | 4,000,080 | +0.01(+0.15%) |
Nov 17, 2009 | 4.568 | 4.648 | 4.470 | 4.522 | 5,984,669 | -0.11(-2.28%) |
Nov 16, 2009 | 4.470 | 4.654 | 4.470 | 4.628 | 5,672,367 | +0.16(+3.69%) |
Nov 13, 2009 | 4.384 | 4.516 | 4.325 | 4.463 | 6,670,049 | +0.12(+2.73%) |
Nov 12, 2009 | 4.529 | 4.595 | 4.331 | 4.344 | 10,194,167 | -0.18(-4.08%) |
Nov 11, 2009 | 4.476 | 4.555 | 4.437 | 4.529 | 7,482,473 | +0.11(+2.54%) |
Nov 10, 2009 | 4.450 | 4.493 | 4.357 | 4.417 | 6,066,920 | -0.05(-1.03%) |
Nov 09, 2009 | 4.298 | 4.476 | 4.265 | 4.463 | 8,371,447 | +0.20(+4.64%) |
Nov 06, 2009 | 4.193 | 4.325 | 4.160 | 4.265 | 8,508,106 | +0.06(+1.41%) |
Nov 05, 2009 | 4.107 | 4.219 | 4.067 | 4.206 | 8,785,885 | +0.18(+4.42%) |
Nov 04, 2009 | 3.982 | 4.179 | 3.982 | 4.028 | 13,280,162 | +0.08(+2.00%) |
Nov 03, 2009 | 3.936 | 3.988 | 3.764 | 3.949 | 10,239,827 | +0.07(+1.70%) |
Nov 02, 2009 | 3.995 | 4.028 | 3.824 | 3.883 | 14,955,007 | -0.09(-2.16%) |
Oct 30, 2009 | 4.252 | 4.272 | 3.949 | 3.969 | 17,857,780 | -0.23(-5.49%) |
Oct 29, 2009 | 4.094 | 4.245 | 4.094 | 4.199 | 15,664,568 | +0.27(+6.88%) |
Oct 28, 2009 | 4.114 | 4.265 | 3.883 | 3.929 | 26,892,728 | -0.10(-2.45%) |
Oct 27, 2009 | 3.988 | 4.087 | 3.903 | 4.028 | 14,567,319 | +0.03(+0.83%) |
Oct 26, 2009 | 4.048 | 4.160 | 3.969 | 3.995 | 12,873,689 | -0.04(-0.98%) |
Oct 23, 2009 | 4.067 | 4.094 | 4.015 | 4.034 | 9,470,703 | -0.15(-3.47%) |
Oct 22, 2009 | 4.087 | 4.199 | 4.041 | 4.179 | 10,753,686 | +0.11(+2.76%) |
Oct 21, 2009 | 4.226 | 4.311 | 4.067 | 4.067 | 17,487,608 | -0.21(-4.93%) |
Oct 20, 2009 | 4.272 | 4.331 | 4.259 | 4.278 | 14,292,439 | -0.15(-3.42%) |
Oct 19, 2009 | 4.496 | 4.496 | 4.397 | 4.430 | 11,654,382 | -0.05(-1.03%) |
Oct 16, 2009 | 4.470 | 4.516 | 4.265 | 4.476 | 15,497,994 | -0.05(-1.16%) |
Oct 15, 2009 | 4.595 | 4.760 | 4.377 | 4.529 | 9,654,499 | -0.09(-2.00%) |
Oct 14, 2009 | 4.707 | 4.713 | 4.555 | 4.621 | 14,720,846 | -0.02(-0.43%) |
Oct 13, 2009 | 4.601 | 4.687 | 4.575 | 4.641 | 5,630,328 | +0.05(+1.15%) |
Oct 12, 2009 | 4.654 | 4.740 | 4.568 | 4.588 | 5,000,419 | -0.07(-1.56%) |
Oct 09, 2009 | 4.681 | 4.713 | 4.615 | 4.661 | 4,839,602 | -0.01(-0.28%) |
Oct 08, 2009 | 4.575 | 4.700 | 4.549 | 4.674 | 10,210,870 | +0.14(+3.05%) |
Oct 07, 2009 | 4.707 | 4.713 | 4.483 | 4.535 | 10,267,062 | -0.15(-3.23%) |
Oct 06, 2009 | 4.582 | 4.753 | 4.562 | 4.687 | 7,946,783 | +0.13(+2.75%) |
Oct 05, 2009 | 4.496 | 4.634 | 4.450 | 4.562 | 9,530,270 | +0.05(+1.17%) |
Oct 02, 2009 | 4.582 | 4.654 | 4.476 | 4.509 | 12,694,103 | -0.15(-3.12%) |
Oct 01, 2009 | 4.911 | 4.944 | 4.634 | 4.654 | 9,554,658 | -0.30(-6.12%) |
Sep 30, 2009 | 5.004 | 5.122 | 4.911 | 4.957 | 17,780,576 | -0.05(-0.92%) |
Sep 29, 2009 | 4.878 | 5.030 | 4.845 | 5.004 | 12,532,407 | +0.22(+4.53%) |
Sep 28, 2009 | 4.608 | 4.826 | 4.601 | 4.787 | 4,598,930 | +0.16(+3.43%) |
Sep 25, 2009 | 4.621 | 4.733 | 4.582 | 4.628 | 6,012,120 | -0.01(-0.28%) |
Sep 24, 2009 | 4.806 | 4.826 | 4.549 | 4.641 | 10,468,322 | -0.15(-3.03%) |
Sep 23, 2009 | 4.766 | 4.938 | 4.753 | 4.786 | 10,877,628 | +0.04(+0.83%) |
Sep 22, 2009 | 4.733 | 4.911 | 4.720 | 4.746 | 7,806,657 | -0.13(-2.70%) |
Sep 21, 2009 | 4.878 | 4.938 | 4.700 | 4.878 | 9,542,580 | -0.05(-0.94%) |
Sep 18, 2009 | 4.845 | 4.984 | 4.845 | 4.924 | 9,219,017 | +0.13(+2.61%) |
Sep 17, 2009 | 4.826 | 4.872 | 4.694 | 4.799 | 10,033,360 | +0.15(+3.26%) |
Sep 16, 2009 | 4.773 | 4.858 | 4.641 | 4.648 | 13,536,590 | -0.09(-1.81%) |
Sep 15, 2009 | 4.417 | 4.806 | 4.272 | 4.733 | 20,325,482 | +0.39(+8.95%) |
Sep 14, 2009 | 4.404 | 4.470 | 4.305 | 4.344 | 8,575,121 | -0.11(-2.37%) |
Sep 11, 2009 | 4.456 | 4.529 | 4.384 | 4.450 | 6,430,844 | -0.05(-1.03%) |
Sep 10, 2009 | 4.404 | 4.509 | 4.318 | 4.496 | 7,199,272 | +0.11(+2.40%) |
Sep 09, 2009 | 4.232 | 4.404 | 4.133 | 4.390 | 10,819,733 | +0.17(+4.06%) |
Sep 08, 2009 | 4.147 | 4.226 | 4.034 | 4.219 | 10,270,833 | +0.15(+3.56%) |
Sep 04, 2009 | 3.962 | 4.081 | 3.962 | 4.074 | 7,404,362 | +0.13(+3.17%) |
Sep 03, 2009 | 3.982 | 4.008 | 3.916 | 3.949 | 8,099,378 | -0.01(-0.33%) |
Sep 02, 2009 | 4.100 | 4.100 | 3.870 | 3.962 | 11,671,151 | -0.09(-2.28%) |