Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.951 | 4.046 | 3.692 | 3.856 | 3,048,715 | +0.00(+0.00%) |
Nov 27, 2009 | 3.830 | 3.951 | 3.615 | 3.856 | 1,939,519 | -0.22(-5.50%) |
Nov 25, 2009 | 4.357 | 4.357 | 4.020 | 4.081 | 3,443,076 | -0.20(-4.64%) |
Nov 24, 2009 | 4.443 | 4.452 | 4.176 | 4.279 | 3,254,946 | -0.13(-2.94%) |
Nov 23, 2009 | 4.521 | 4.659 | 4.391 | 4.409 | 4,067,965 | +0.03(+0.79%) |
Nov 20, 2009 | 4.555 | 4.607 | 4.314 | 4.374 | 4,368,298 | -0.18(-3.98%) |
Nov 19, 2009 | 4.754 | 4.866 | 4.443 | 4.555 | 4,508,959 | -0.35(-7.21%) |
Nov 18, 2009 | 4.374 | 4.961 | 4.322 | 4.909 | 6,566,162 | +0.56(+12.90%) |
Nov 17, 2009 | 4.538 | 4.650 | 4.339 | 4.348 | 3,776,812 | -0.20(-4.36%) |
Nov 16, 2009 | 4.883 | 4.900 | 4.460 | 4.547 | 4,044,008 | -0.16(-3.30%) |
Nov 13, 2009 | 4.702 | 4.762 | 4.572 | 4.702 | 5,031,872 | +0.07(+1.49%) |
Nov 12, 2009 | 5.004 | 5.021 | 4.590 | 4.633 | 4,555,346 | -0.41(-8.05%) |
Nov 11, 2009 | 5.021 | 5.142 | 4.900 | 5.038 | 3,667,120 | +0.16(+3.18%) |
Nov 10, 2009 | 5.340 | 5.427 | 4.840 | 4.883 | 4,991,751 | -0.65(-11.70%) |
Nov 09, 2009 | 5.470 | 5.547 | 5.314 | 5.530 | 3,266,667 | +0.23(+4.40%) |
Nov 06, 2009 | 4.918 | 5.444 | 4.831 | 5.297 | 4,073,106 | +0.08(+1.49%) |
Nov 05, 2009 | 5.392 | 5.530 | 4.892 | 5.219 | 4,667,724 | -0.03(-0.66%) |
Nov 04, 2009 | 5.513 | 6.099 | 5.228 | 5.254 | 11,189,672 | +0.15(+2.87%) |
Nov 03, 2009 | 4.529 | 5.159 | 4.357 | 5.107 | 6,355,296 | +0.52(+11.28%) |
Nov 02, 2009 | 5.254 | 5.254 | 4.296 | 4.590 | 7,736,418 | -0.41(-8.12%) |
Oct 30, 2009 | 5.314 | 5.772 | 4.814 | 4.995 | 12,383,122 | -0.23(-4.46%) |
Oct 29, 2009 | 4.598 | 5.288 | 4.495 | 5.228 | 10,012,395 | +0.88(+20.24%) |
Oct 28, 2009 | 4.702 | 4.969 | 4.305 | 4.348 | 7,221,863 | -0.27(-5.79%) |
Oct 27, 2009 | 4.874 | 4.935 | 4.581 | 4.616 | 4,042,054 | -0.41(-8.23%) |
Oct 26, 2009 | 5.375 | 5.478 | 4.771 | 5.030 | 4,843,930 | -0.29(-5.51%) |
Oct 23, 2009 | 5.452 | 5.461 | 5.263 | 5.323 | 5,228,668 | -0.51(-8.73%) |
Oct 22, 2009 | 5.392 | 5.970 | 5.263 | 5.832 | 5,084,019 | +0.52(+9.74%) |
Oct 21, 2009 | 5.228 | 5.720 | 5.228 | 5.314 | 4,829,649 | -0.13(-2.38%) |
Oct 20, 2009 | 5.470 | 5.556 | 5.427 | 5.444 | 4,398,081 | -0.37(-6.38%) |
Oct 19, 2009 | 6.212 | 6.298 | 5.780 | 5.815 | 5,773,600 | -0.31(-5.07%) |
Oct 16, 2009 | 6.988 | 7.048 | 6.005 | 6.125 | 11,470,475 | -1.29(-17.44%) |
Oct 15, 2009 | 7.463 | 7.644 | 7.290 | 7.419 | 3,195,913 | -0.12(-1.60%) |
Oct 14, 2009 | 7.333 | 7.601 | 7.204 | 7.540 | 3,702,661 | +0.50(+7.11%) |
Oct 13, 2009 | 7.247 | 7.385 | 7.023 | 7.040 | 2,670,227 | -0.28(-3.77%) |
Oct 12, 2009 | 7.394 | 7.523 | 7.221 | 7.316 | 2,254,214 | +0.03(+0.47%) |
Oct 09, 2009 | 7.592 | 7.618 | 7.048 | 7.281 | 2,588,014 | -0.33(-4.31%) |
Oct 08, 2009 | 7.842 | 7.851 | 7.583 | 7.609 | 3,000,360 | -0.07(-0.90%) |
Oct 07, 2009 | 7.851 | 7.980 | 7.635 | 7.678 | 2,949,320 | -0.16(-2.09%) |
Oct 06, 2009 | 8.110 | 8.274 | 7.652 | 7.842 | 2,654,647 | -0.09(-1.20%) |
Oct 05, 2009 | 7.859 | 8.101 | 7.454 | 7.937 | 3,756,808 | +0.07(+0.88%) |
Oct 02, 2009 | 7.506 | 8.161 | 7.333 | 7.868 | 5,568,391 | +0.08(+1.00%) |
Oct 01, 2009 | 9.274 | 9.352 | 7.773 | 7.790 | 5,349,777 | -1.34(-14.65%) |
Sep 30, 2009 | 9.878 | 9.930 | 9.076 | 9.128 | 3,020,825 | -0.51(-5.28%) |
Sep 29, 2009 | 10.15 | 10.35 | 9.602 | 9.637 | 2,048,722 | -0.35(-3.46%) |
Sep 28, 2009 | 9.059 | 10.21 | 8.843 | 9.982 | 3,212,805 | +0.98(+10.93%) |
Sep 25, 2009 | 9.059 | 9.464 | 8.757 | 8.998 | 1,973,024 | -0.09(-0.95%) |
Sep 24, 2009 | 10.17 | 10.28 | 8.912 | 9.084 | 3,892,933 | -1.03(-10.15%) |
Sep 23, 2009 | 10.49 | 10.77 | 10.10 | 10.11 | 2,368,117 | -0.29(-2.82%) |
Sep 22, 2009 | 10.14 | 10.55 | 9.973 | 10.40 | 2,944,511 | +0.51(+5.14%) |
Sep 21, 2009 | 10.28 | 10.28 | 9.801 | 9.895 | 3,111,789 | -0.59(-5.60%) |
Sep 18, 2009 | 10.34 | 10.56 | 10.12 | 10.48 | 3,376,749 | +0.23(+2.27%) |
Sep 17, 2009 | 10.21 | 10.40 | 9.714 | 10.25 | 3,904,447 | -0.03(-0.34%) |
Sep 16, 2009 | 9.999 | 10.53 | 9.861 | 10.28 | 5,599,266 | +0.54(+5.58%) |
Sep 15, 2009 | 9.171 | 9.990 | 9.084 | 9.740 | 4,324,716 | +0.66(+7.22%) |
Sep 14, 2009 | 8.575 | 9.145 | 8.308 | 9.084 | 2,366,463 | +0.24(+2.73%) |
Sep 11, 2009 | 8.912 | 9.188 | 8.739 | 8.843 | 3,012,098 | -0.02(-0.19%) |
Sep 10, 2009 | 8.325 | 9.024 | 8.075 | 8.860 | 5,330,468 | +0.43(+5.12%) |
Sep 09, 2009 | 7.937 | 8.713 | 7.859 | 8.429 | 4,481,272 | +0.52(+6.54%) |
Sep 08, 2009 | 7.523 | 7.920 | 7.514 | 7.911 | 2,152,825 | +0.49(+6.63%) |
Sep 04, 2009 | 7.117 | 7.428 | 6.988 | 7.419 | 1,509,928 | +0.22(+2.99%) |
Sep 03, 2009 | 7.040 | 7.350 | 7.040 | 7.204 | 1,775,326 | +0.34(+4.90%) |
Sep 02, 2009 | 7.074 | 7.161 | 6.781 | 6.867 | 2,944,027 | -0.64(-8.51%) |