Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.038 | 4.101 | 3.786 | 3.831 | 585,749 | -0.22(-5.54%) |
Oct 29, 2009 | 3.957 | 4.083 | 3.957 | 4.056 | 460,050 | +0.12(+2.97%) |
Oct 28, 2009 | 4.083 | 4.092 | 3.885 | 3.939 | 627,368 | -0.14(-3.52%) |
Oct 27, 2009 | 4.173 | 4.263 | 4.083 | 4.083 | 443,553 | -0.05(-1.30%) |
Oct 26, 2009 | 4.263 | 4.380 | 4.047 | 4.137 | 896,723 | -0.13(-2.95%) |
Oct 23, 2009 | 4.317 | 4.326 | 4.236 | 4.263 | 446,709 | -0.05(-1.25%) |
Oct 22, 2009 | 4.191 | 4.362 | 4.119 | 4.317 | 344,268 | +0.13(+3.23%) |
Oct 21, 2009 | 4.155 | 4.380 | 4.155 | 4.182 | 804,329 | +0.01(+0.22%) |
Oct 20, 2009 | 4.146 | 4.218 | 4.146 | 4.173 | 398,402 | -0.12(-2.73%) |
Oct 19, 2009 | 4.317 | 4.344 | 4.218 | 4.290 | 388,954 | -0.04(-0.83%) |
Oct 16, 2009 | 4.263 | 4.397 | 4.254 | 4.326 | 373,885 | +0.01(+0.21%) |
Oct 15, 2009 | 4.317 | 4.362 | 4.227 | 4.317 | 677,969 | -0.03(-0.62%) |
Oct 14, 2009 | 4.442 | 4.442 | 4.218 | 4.344 | 439,080 | +0.01(+0.21%) |
Oct 13, 2009 | 4.380 | 4.406 | 4.209 | 4.335 | 435,835 | -0.06(-1.43%) |
Oct 12, 2009 | 4.487 | 4.532 | 4.308 | 4.397 | 415,274 | +0.04(+1.03%) |
Oct 09, 2009 | 4.281 | 4.362 | 4.245 | 4.353 | 241,042 | +0.06(+1.47%) |
Oct 08, 2009 | 4.074 | 4.353 | 4.056 | 4.290 | 516,780 | +0.22(+5.30%) |
Oct 07, 2009 | 4.101 | 4.128 | 3.993 | 4.074 | 310,249 | -0.04(-0.88%) |
Oct 06, 2009 | 4.119 | 4.173 | 4.020 | 4.110 | 343,567 | +0.04(+0.88%) |
Oct 05, 2009 | 3.948 | 4.083 | 3.876 | 4.074 | 285,374 | +0.16(+4.14%) |
Oct 02, 2009 | 3.894 | 3.966 | 3.822 | 3.912 | 403,357 | -0.04(-0.91%) |
Oct 01, 2009 | 4.092 | 4.173 | 3.948 | 3.948 | 477,376 | -0.19(-4.57%) |
Sep 30, 2009 | 4.137 | 4.227 | 4.011 | 4.137 | 353,948 | +0.02(+0.44%) |
Sep 29, 2009 | 4.173 | 4.227 | 3.957 | 4.119 | 445,949 | -0.13(-3.17%) |
Sep 28, 2009 | 4.209 | 4.360 | 4.146 | 4.254 | 440,990 | +0.06(+1.50%) |
Sep 25, 2009 | 4.119 | 4.191 | 4.065 | 4.191 | 486,756 | +0.10(+2.42%) |
Sep 24, 2009 | 4.254 | 4.371 | 4.056 | 4.092 | 457,820 | -0.15(-3.60%) |
Sep 23, 2009 | 4.335 | 4.424 | 4.218 | 4.245 | 664,699 | -0.10(-2.28%) |
Sep 22, 2009 | 4.353 | 4.379 | 4.263 | 4.344 | 419,458 | +0.04(+1.05%) |
Sep 21, 2009 | 4.317 | 4.371 | 4.281 | 4.299 | 271,009 | -0.08(-1.85%) |
Sep 18, 2009 | 4.317 | 4.406 | 4.263 | 4.380 | 711,486 | +0.07(+1.67%) |
Sep 17, 2009 | 4.380 | 4.416 | 4.299 | 4.308 | 314,339 | +0.02(+0.42%) |
Sep 16, 2009 | 4.227 | 4.397 | 4.218 | 4.290 | 635,488 | +0.08(+1.92%) |
Sep 15, 2009 | 4.371 | 4.424 | 4.209 | 4.209 | 628,092 | -0.16(-3.70%) |
Sep 14, 2009 | 4.335 | 4.424 | 4.281 | 4.371 | 382,177 | +0.05(+1.25%) |
Sep 11, 2009 | 4.397 | 4.424 | 4.227 | 4.317 | 479,950 | +0.01(+0.21%) |
Sep 10, 2009 | 4.236 | 4.344 | 4.191 | 4.308 | 322,293 | +0.07(+1.70%) |
Sep 09, 2009 | 4.164 | 4.272 | 4.083 | 4.236 | 440,855 | +0.06(+1.51%) |
Sep 08, 2009 | 4.056 | 4.263 | 4.056 | 4.173 | 520,962 | +0.14(+3.57%) |
Sep 04, 2009 | 4.011 | 4.047 | 3.921 | 4.029 | 389,124 | +0.05(+1.36%) |
Sep 03, 2009 | 4.002 | 4.065 | 3.912 | 3.975 | 290,569 | -0.02(-0.45%) |
Sep 02, 2009 | 3.948 | 4.074 | 3.876 | 3.993 | 933,861 | +0.04(+1.14%) |
Sep 01, 2009 | 4.227 | 4.227 | 3.849 | 3.948 | 971,058 | -0.30(-6.99%) |
Aug 31, 2009 | 4.245 | 4.317 | 4.155 | 4.245 | 503,536 | +0.01(+0.21%) |
Aug 28, 2009 | 4.469 | 4.523 | 4.236 | 4.236 | 623,385 | -0.14(-3.29%) |
Aug 27, 2009 | 4.415 | 4.424 | 4.254 | 4.380 | 483,984 | -0.03(-0.61%) |
Aug 26, 2009 | 4.388 | 4.469 | 4.317 | 4.406 | 481,583 | +0.01(+0.20%) |
Aug 25, 2009 | 4.685 | 4.748 | 4.380 | 4.397 | 934,730 | -0.26(-5.60%) |
Aug 24, 2009 | 4.766 | 4.811 | 4.586 | 4.658 | 647,346 | -0.05(-1.15%) |
Aug 21, 2009 | 4.766 | 4.838 | 4.676 | 4.712 | 759,062 | +0.04(+0.77%) |
Aug 20, 2009 | 4.703 | 4.856 | 4.622 | 4.676 | 607,954 | -0.03(-0.57%) |
Aug 19, 2009 | 4.254 | 4.703 | 4.240 | 4.703 | 1,291,800 | +0.36(+8.28%) |
Aug 18, 2009 | 4.065 | 4.362 | 4.038 | 4.344 | 788,232 | +0.17(+4.09%) |
Aug 17, 2009 | 4.155 | 4.223 | 4.029 | 4.173 | 531,394 | -0.13(-2.93%) |
Aug 14, 2009 | 4.371 | 4.451 | 4.209 | 4.299 | 595,414 | -0.09(-2.05%) |
Aug 13, 2009 | 4.415 | 4.451 | 4.326 | 4.388 | 373,623 | -0.01(-0.20%) |
Aug 12, 2009 | 4.344 | 4.478 | 4.218 | 4.397 | 627,218 | +0.04(+1.03%) |
Aug 11, 2009 | 4.442 | 4.478 | 4.182 | 4.353 | 807,906 | -0.14(-3.20%) |
Aug 10, 2009 | 4.092 | 4.496 | 4.047 | 4.496 | 667,679 | +0.40(+9.89%) |
Aug 07, 2009 | 4.083 | 4.182 | 4.047 | 4.092 | 262,912 | +0.07(+1.79%) |
Aug 06, 2009 | 4.200 | 4.209 | 4.002 | 4.020 | 222,980 | -0.14(-3.46%) |
Aug 05, 2009 | 4.290 | 4.344 | 4.146 | 4.164 | 260,753 | -0.08(-1.91%) |
Aug 04, 2009 | 4.236 | 4.335 | 4.164 | 4.245 | 385,783 | +0.02(+0.43%) |