Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.780 | 3.900 | 3.700 | 3.810 | 555,966 | +0.03(+0.79%) |
Nov 27, 2009 | 3.700 | 3.830 | 3.700 | 3.780 | 37,730 | +0.02(+0.53%) |
Nov 25, 2009 | 3.860 | 3.930 | 3.721 | 3.760 | 74,867 | -0.06(-1.57%) |
Nov 24, 2009 | 3.850 | 3.890 | 3.800 | 3.820 | 84,405 | -0.04(-1.04%) |
Nov 23, 2009 | 3.910 | 3.970 | 3.780 | 3.860 | 58,592 | +0.04(+1.05%) |
Nov 20, 2009 | 3.810 | 3.910 | 3.790 | 3.820 | 72,475 | -0.03(-0.78%) |
Nov 19, 2009 | 3.840 | 3.980 | 3.790 | 3.850 | 75,062 | -0.03(-0.77%) |
Nov 18, 2009 | 3.860 | 3.880 | 3.770 | 3.880 | 61,912 | +0.01(+0.26%) |
Nov 17, 2009 | 3.860 | 3.912 | 3.800 | 3.870 | 28,089 | -0.01(-0.26%) |
Nov 16, 2009 | 3.810 | 3.910 | 3.790 | 3.880 | 61,422 | +0.11(+2.92%) |
Nov 13, 2009 | 3.790 | 3.850 | 3.600 | 3.770 | 69,881 | +0.11(+3.01%) |
Nov 12, 2009 | 3.980 | 4.110 | 3.620 | 3.660 | 140,526 | -0.32(-8.04%) |
Nov 11, 2009 | 4.110 | 4.320 | 3.970 | 3.980 | 77,857 | -0.06(-1.49%) |
Nov 10, 2009 | 4.290 | 4.400 | 4.010 | 4.040 | 33,394 | -0.24(-5.61%) |
Nov 09, 2009 | 4.110 | 4.320 | 4.090 | 4.280 | 48,817 | +0.22(+5.42%) |
Nov 06, 2009 | 4.200 | 4.500 | 4.020 | 4.060 | 70,767 | -0.23(-5.36%) |
Nov 05, 2009 | 3.700 | 4.330 | 3.642 | 4.290 | 97,910 | +0.65(+17.86%) |
Nov 04, 2009 | 3.880 | 4.000 | 3.630 | 3.640 | 72,664 | -0.20(-5.21%) |
Nov 03, 2009 | 3.610 | 3.880 | 3.500 | 3.840 | 50,988 | +0.12(+3.23%) |
Nov 02, 2009 | 3.910 | 4.120 | 3.700 | 3.720 | 116,499 | -0.17(-4.37%) |
Oct 30, 2009 | 4.230 | 4.370 | 3.800 | 3.890 | 175,600 | -0.42(-9.74%) |
Oct 29, 2009 | 4.500 | 4.510 | 4.290 | 4.310 | 94,924 | -0.14(-3.15%) |
Oct 28, 2009 | 4.500 | 4.630 | 4.430 | 4.450 | 132,251 | -0.08(-1.77%) |
Oct 27, 2009 | 4.430 | 4.620 | 4.390 | 4.530 | 145,900 | +0.11(+2.49%) |
Oct 26, 2009 | 4.330 | 4.490 | 4.280 | 4.420 | 118,282 | +0.04(+0.91%) |
Oct 23, 2009 | 4.310 | 4.470 | 4.110 | 4.380 | 204,585 | -0.17(-3.74%) |
Oct 22, 2009 | 4.270 | 4.590 | 4.250 | 4.550 | 57,326 | +0.26(+6.06%) |
Oct 21, 2009 | 4.570 | 4.730 | 4.260 | 4.290 | 75,448 | -0.26(-5.71%) |
Oct 20, 2009 | 4.600 | 5.030 | 4.530 | 4.550 | 108,516 | -0.39(-7.89%) |
Oct 19, 2009 | 5.170 | 5.220 | 4.895 | 4.940 | 37,913 | -0.19(-3.70%) |
Oct 16, 2009 | 5.100 | 5.220 | 4.820 | 5.130 | 68,415 | -0.06(-1.16%) |
Oct 15, 2009 | 5.110 | 5.250 | 4.780 | 5.190 | 72,881 | +0.10(+1.96%) |
Oct 14, 2009 | 5.190 | 5.190 | 4.930 | 5.090 | 64,026 | +0.04(+0.79%) |
Oct 13, 2009 | 5.010 | 5.130 | 4.880 | 5.050 | 46,683 | +0.04(+0.80%) |
Oct 12, 2009 | 4.930 | 5.160 | 4.910 | 5.010 | 80,404 | -0.10(-1.96%) |
Oct 09, 2009 | 5.160 | 5.210 | 5.030 | 5.110 | 74,132 | -0.06(-1.16%) |
Oct 08, 2009 | 5.140 | 5.270 | 5.090 | 5.170 | 119,391 | +0.11(+2.17%) |
Oct 07, 2009 | 5.280 | 5.280 | 5.050 | 5.060 | 127,490 | -0.22(-4.17%) |
Oct 06, 2009 | 4.820 | 5.300 | 4.820 | 5.280 | 321,532 | +0.41(+8.42%) |
Oct 05, 2009 | 4.500 | 4.880 | 4.240 | 4.870 | 233,644 | +0.39(+8.71%) |
Oct 02, 2009 | 4.450 | 4.490 | 4.290 | 4.480 | 447,536 | +0.01(+0.22%) |
Oct 01, 2009 | 4.330 | 4.490 | 4.330 | 4.470 | 232,826 | +0.11(+2.52%) |
Sep 30, 2009 | 4.230 | 4.360 | 4.220 | 4.360 | 127,818 | +0.16(+3.81%) |
Sep 29, 2009 | 4.240 | 4.280 | 4.170 | 4.200 | 190,079 | -0.03(-0.71%) |
Sep 28, 2009 | 4.160 | 4.270 | 4.000 | 4.230 | 128,419 | +0.11(+2.67%) |
Sep 25, 2009 | 4.540 | 4.620 | 4.080 | 4.120 | 184,651 | -0.43(-9.45%) |
Sep 24, 2009 | 4.530 | 4.610 | 4.500 | 4.550 | 176,278 | +0.07(+1.56%) |
Sep 23, 2009 | 4.550 | 4.750 | 4.350 | 4.480 | 60,147 | -0.03(-0.67%) |
Sep 22, 2009 | 4.510 | 4.720 | 4.340 | 4.510 | 99,079 | +0.06(+1.35%) |
Sep 21, 2009 | 4.700 | 4.700 | 4.420 | 4.450 | 129,176 | -0.33(-6.90%) |
Sep 18, 2009 | 4.930 | 5.050 | 4.760 | 4.780 | 119,863 | -0.11(-2.25%) |
Sep 17, 2009 | 4.810 | 5.180 | 4.540 | 4.890 | 150,198 | +0.08(+1.66%) |
Sep 16, 2009 | 4.610 | 4.830 | 4.450 | 4.810 | 137,740 | +0.19(+4.11%) |
Sep 15, 2009 | 4.710 | 4.710 | 4.550 | 4.620 | 82,486 | -0.09(-1.91%) |
Sep 14, 2009 | 4.700 | 4.860 | 4.560 | 4.710 | 100,710 | -0.07(-1.46%) |
Sep 11, 2009 | 4.790 | 4.890 | 4.670 | 4.780 | 112,226 | -0.01(-0.21%) |
Sep 10, 2009 | 4.730 | 4.850 | 4.700 | 4.790 | 136,695 | +0.05(+1.05%) |
Sep 09, 2009 | 4.930 | 4.930 | 4.650 | 4.740 | 187,571 | -0.11(-2.27%) |
Sep 08, 2009 | 4.520 | 4.930 | 4.480 | 4.850 | 503,366 | +0.41(+9.23%) |
Sep 04, 2009 | 4.270 | 4.630 | 4.270 | 4.440 | 199,396 | +0.17(+3.98%) |
Sep 03, 2009 | 4.440 | 4.610 | 4.060 | 4.270 | 471,437 | -0.04(-0.93%) |
Sep 02, 2009 | 5.050 | 5.050 | 4.230 | 4.310 | 656,329 | -0.67(-13.45%) |