Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.254 | 4.287 | 4.096 | 4.175 | 6,001,533 | -0.09(-2.01%) |
Nov 27, 2009 | 4.208 | 4.301 | 4.017 | 4.261 | 2,286,576 | -0.10(-2.27%) |
Nov 25, 2009 | 4.307 | 4.373 | 4.281 | 4.360 | 4,679,037 | +0.04(+0.92%) |
Nov 24, 2009 | 4.287 | 4.446 | 4.169 | 4.320 | 8,272,554 | -0.13(-2.82%) |
Nov 23, 2009 | 4.512 | 4.624 | 4.406 | 4.446 | 5,435,890 | -0.06(-1.32%) |
Nov 20, 2009 | 4.426 | 4.545 | 4.373 | 4.505 | 6,453,502 | +0.04(+0.89%) |
Nov 19, 2009 | 4.492 | 4.512 | 4.380 | 4.465 | 6,560,453 | -0.07(-1.46%) |
Nov 18, 2009 | 4.525 | 4.545 | 4.413 | 4.531 | 3,997,807 | +0.01(+0.15%) |
Nov 17, 2009 | 4.571 | 4.650 | 4.472 | 4.525 | 5,981,269 | -0.11(-2.28%) |
Nov 16, 2009 | 4.472 | 4.657 | 4.472 | 4.630 | 5,669,143 | +0.16(+3.69%) |
Nov 13, 2009 | 4.386 | 4.518 | 4.327 | 4.465 | 6,666,259 | +0.12(+2.73%) |
Nov 12, 2009 | 4.531 | 4.597 | 4.334 | 4.347 | 10,188,375 | -0.18(-4.08%) |
Nov 11, 2009 | 4.479 | 4.558 | 4.439 | 4.531 | 7,478,222 | +0.11(+2.54%) |
Nov 10, 2009 | 4.452 | 4.495 | 4.360 | 4.419 | 6,063,473 | -0.05(-1.03%) |
Nov 09, 2009 | 4.301 | 4.479 | 4.268 | 4.465 | 8,366,690 | +0.20(+4.64%) |
Nov 06, 2009 | 4.195 | 4.327 | 4.162 | 4.268 | 8,503,271 | +0.06(+1.41%) |
Nov 05, 2009 | 4.109 | 4.221 | 4.070 | 4.208 | 8,780,892 | +0.18(+4.42%) |
Nov 04, 2009 | 3.984 | 4.182 | 3.984 | 4.030 | 13,272,616 | +0.08(+2.00%) |
Nov 03, 2009 | 3.938 | 3.991 | 3.766 | 3.951 | 10,234,008 | +0.07(+1.70%) |
Nov 02, 2009 | 3.997 | 4.030 | 3.826 | 3.885 | 14,946,509 | -0.09(-2.16%) |
Oct 30, 2009 | 4.254 | 4.274 | 3.951 | 3.971 | 17,847,634 | -0.23(-5.49%) |
Oct 29, 2009 | 4.096 | 4.248 | 4.096 | 4.202 | 15,655,667 | +0.27(+6.88%) |
Oct 28, 2009 | 4.116 | 4.268 | 3.885 | 3.931 | 26,877,448 | -0.10(-2.45%) |
Oct 27, 2009 | 3.991 | 4.090 | 3.905 | 4.030 | 14,559,042 | +0.03(+0.83%) |
Oct 26, 2009 | 4.050 | 4.162 | 3.971 | 3.997 | 12,866,374 | -0.04(-0.98%) |
Oct 23, 2009 | 4.070 | 4.096 | 4.017 | 4.037 | 9,465,322 | -0.15(-3.47%) |
Oct 22, 2009 | 4.090 | 4.202 | 4.043 | 4.182 | 10,747,575 | +0.11(+2.76%) |
Oct 21, 2009 | 4.228 | 4.314 | 4.070 | 4.070 | 17,477,672 | -0.21(-4.93%) |
Oct 20, 2009 | 4.274 | 4.334 | 4.261 | 4.281 | 14,284,318 | -0.15(-3.42%) |
Oct 19, 2009 | 4.498 | 4.498 | 4.400 | 4.433 | 11,647,760 | -0.05(-1.03%) |
Oct 16, 2009 | 4.472 | 4.518 | 4.268 | 4.479 | 15,489,188 | -0.05(-1.16%) |
Oct 15, 2009 | 4.597 | 4.762 | 4.380 | 4.531 | 9,649,013 | -0.09(-2.00%) |
Oct 14, 2009 | 4.710 | 4.716 | 4.558 | 4.624 | 14,712,481 | -0.02(-0.43%) |
Oct 13, 2009 | 4.604 | 4.690 | 4.578 | 4.644 | 5,627,129 | +0.05(+1.15%) |
Oct 12, 2009 | 4.657 | 4.743 | 4.571 | 4.591 | 4,997,578 | -0.07(-1.56%) |
Oct 09, 2009 | 4.683 | 4.716 | 4.617 | 4.663 | 4,836,852 | -0.01(-0.28%) |
Oct 08, 2009 | 4.578 | 4.703 | 4.551 | 4.677 | 10,205,068 | +0.14(+3.05%) |
Oct 07, 2009 | 4.710 | 4.716 | 4.485 | 4.538 | 10,261,228 | -0.15(-3.23%) |
Oct 06, 2009 | 4.584 | 4.756 | 4.564 | 4.690 | 7,942,268 | +0.13(+2.75%) |
Oct 05, 2009 | 4.498 | 4.637 | 4.452 | 4.564 | 9,524,855 | +0.05(+1.17%) |
Oct 02, 2009 | 4.584 | 4.657 | 4.479 | 4.512 | 12,686,890 | -0.15(-3.12%) |
Oct 01, 2009 | 4.914 | 4.947 | 4.637 | 4.657 | 9,549,229 | -0.30(-6.12%) |
Sep 30, 2009 | 5.006 | 5.125 | 4.914 | 4.960 | 17,770,474 | -0.05(-0.92%) |
Sep 29, 2009 | 4.881 | 5.033 | 4.848 | 5.006 | 12,525,286 | +0.22(+4.53%) |
Sep 28, 2009 | 4.611 | 4.828 | 4.604 | 4.789 | 4,596,317 | +0.16(+3.43%) |
Sep 25, 2009 | 4.624 | 4.736 | 4.584 | 4.630 | 6,008,704 | -0.01(-0.28%) |
Sep 24, 2009 | 4.808 | 4.828 | 4.551 | 4.644 | 10,462,374 | -0.15(-3.03%) |
Sep 23, 2009 | 4.769 | 4.940 | 4.756 | 4.789 | 10,871,447 | +0.04(+0.83%) |
Sep 22, 2009 | 4.736 | 4.914 | 4.723 | 4.749 | 7,802,221 | -0.13(-2.70%) |
Sep 21, 2009 | 4.881 | 4.940 | 4.703 | 4.881 | 9,537,158 | -0.05(-0.94%) |
Sep 18, 2009 | 4.848 | 4.987 | 4.848 | 4.927 | 9,213,779 | +0.13(+2.61%) |
Sep 17, 2009 | 4.828 | 4.874 | 4.696 | 4.802 | 10,027,659 | +0.15(+3.26%) |
Sep 16, 2009 | 4.776 | 4.861 | 4.644 | 4.650 | 13,528,898 | -0.09(-1.81%) |
Sep 15, 2009 | 4.419 | 4.808 | 4.274 | 4.736 | 20,313,932 | +0.39(+8.95%) |
Sep 14, 2009 | 4.406 | 4.472 | 4.307 | 4.347 | 8,570,248 | -0.11(-2.37%) |
Sep 11, 2009 | 4.459 | 4.531 | 4.386 | 4.452 | 6,427,190 | -0.05(-1.03%) |
Sep 10, 2009 | 4.406 | 4.512 | 4.320 | 4.498 | 7,195,181 | +0.11(+2.40%) |
Sep 09, 2009 | 4.235 | 4.406 | 4.136 | 4.393 | 10,813,585 | +0.17(+4.06%) |
Sep 08, 2009 | 4.149 | 4.228 | 4.037 | 4.221 | 10,264,997 | +0.15(+3.56%) |
Sep 04, 2009 | 3.964 | 4.083 | 3.964 | 4.076 | 7,400,155 | +0.13(+3.17%) |
Sep 03, 2009 | 3.984 | 4.010 | 3.918 | 3.951 | 8,094,775 | -0.01(-0.33%) |
Sep 02, 2009 | 4.103 | 4.103 | 3.872 | 3.964 | 11,664,520 | -0.09(-2.28%) |