Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.207 | 4.226 | 3.907 | 3.926 | 18,049,924 | -0.23(-5.49%) |
Oct 29, 2009 | 4.050 | 4.200 | 4.050 | 4.155 | 15,833,114 | +0.27(+6.88%) |
Oct 28, 2009 | 4.070 | 4.220 | 3.842 | 3.887 | 27,182,086 | -0.10(-2.45%) |
Oct 27, 2009 | 3.946 | 4.044 | 3.861 | 3.985 | 14,724,059 | +0.03(+0.83%) |
Oct 26, 2009 | 4.005 | 4.115 | 3.926 | 3.952 | 13,012,206 | -0.04(-0.98%) |
Oct 23, 2009 | 4.024 | 4.050 | 3.972 | 3.992 | 9,572,605 | -0.14(-3.47%) |
Oct 22, 2009 | 4.044 | 4.155 | 3.998 | 4.135 | 10,869,392 | +0.11(+2.76%) |
Oct 21, 2009 | 4.181 | 4.265 | 4.024 | 4.024 | 17,675,770 | -0.21(-4.93%) |
Oct 20, 2009 | 4.226 | 4.285 | 4.213 | 4.233 | 14,446,221 | -0.15(-3.42%) |
Oct 19, 2009 | 4.448 | 4.448 | 4.350 | 4.383 | 11,779,779 | -0.05(-1.03%) |
Oct 16, 2009 | 4.422 | 4.468 | 4.220 | 4.428 | 15,664,748 | -0.05(-1.16%) |
Oct 15, 2009 | 4.546 | 4.709 | 4.331 | 4.481 | 9,758,379 | -0.09(-2.00%) |
Oct 14, 2009 | 4.657 | 4.663 | 4.507 | 4.572 | 14,879,238 | -0.02(-0.43%) |
Oct 13, 2009 | 4.552 | 4.637 | 4.526 | 4.592 | 5,690,908 | +0.05(+1.15%) |
Oct 12, 2009 | 4.605 | 4.689 | 4.520 | 4.539 | 5,054,222 | -0.07(-1.56%) |
Oct 09, 2009 | 4.631 | 4.663 | 4.565 | 4.611 | 4,891,674 | -0.01(-0.28%) |
Oct 08, 2009 | 4.526 | 4.650 | 4.500 | 4.624 | 10,320,736 | +0.14(+3.05%) |
Oct 07, 2009 | 4.657 | 4.663 | 4.435 | 4.487 | 10,377,532 | -0.15(-3.23%) |
Oct 06, 2009 | 4.533 | 4.702 | 4.513 | 4.637 | 8,032,288 | +0.12(+2.75%) |
Oct 05, 2009 | 4.448 | 4.585 | 4.402 | 4.513 | 9,632,813 | +0.05(+1.17%) |
Oct 02, 2009 | 4.533 | 4.605 | 4.428 | 4.461 | 12,830,688 | -0.14(-3.12%) |
Oct 01, 2009 | 4.859 | 4.892 | 4.585 | 4.605 | 9,657,463 | -0.30(-6.12%) |
Sep 30, 2009 | 4.950 | 5.068 | 4.859 | 4.905 | 17,971,890 | -0.05(-0.92%) |
Sep 29, 2009 | 4.826 | 4.976 | 4.794 | 4.950 | 12,667,252 | +0.21(+4.53%) |
Sep 28, 2009 | 4.559 | 4.774 | 4.552 | 4.736 | 4,648,413 | +0.16(+3.43%) |
Sep 25, 2009 | 4.572 | 4.683 | 4.533 | 4.579 | 6,076,808 | -0.01(-0.28%) |
Sep 24, 2009 | 4.755 | 4.774 | 4.500 | 4.592 | 10,580,958 | -0.14(-3.03%) |
Sep 23, 2009 | 4.715 | 4.885 | 4.702 | 4.735 | 10,994,668 | +0.04(+0.83%) |
Sep 22, 2009 | 4.683 | 4.859 | 4.670 | 4.696 | 7,890,654 | -0.13(-2.70%) |
Sep 21, 2009 | 4.826 | 4.885 | 4.650 | 4.826 | 9,645,255 | -0.05(-0.94%) |
Sep 18, 2009 | 4.794 | 4.931 | 4.794 | 4.872 | 9,318,211 | +0.12(+2.61%) |
Sep 17, 2009 | 4.774 | 4.820 | 4.644 | 4.748 | 10,141,316 | +0.15(+3.26%) |
Sep 16, 2009 | 4.722 | 4.807 | 4.592 | 4.598 | 13,682,239 | -0.08(-1.81%) |
Sep 15, 2009 | 4.370 | 4.755 | 4.226 | 4.683 | 20,544,178 | +0.38(+8.95%) |
Sep 14, 2009 | 4.357 | 4.422 | 4.259 | 4.298 | 8,667,386 | -0.10(-2.37%) |
Sep 11, 2009 | 4.409 | 4.481 | 4.337 | 4.402 | 6,500,038 | -0.05(-1.03%) |
Sep 10, 2009 | 4.357 | 4.461 | 4.272 | 4.448 | 7,276,733 | +0.10(+2.40%) |
Sep 09, 2009 | 4.187 | 4.357 | 4.089 | 4.344 | 10,936,150 | +0.17(+4.06%) |
Sep 08, 2009 | 4.102 | 4.181 | 3.992 | 4.174 | 10,381,344 | +0.14(+3.56%) |
Sep 04, 2009 | 3.920 | 4.037 | 3.920 | 4.031 | 7,484,031 | +0.12(+3.17%) |
Sep 03, 2009 | 3.939 | 3.965 | 3.874 | 3.907 | 8,186,524 | -0.01(-0.33%) |
Sep 02, 2009 | 4.057 | 4.057 | 3.828 | 3.920 | 11,796,729 | -0.09(-2.28%) |
Sep 01, 2009 | 4.063 | 4.265 | 4.005 | 4.011 | 11,283,893 | -0.09(-2.23%) |
Aug 31, 2009 | 4.115 | 4.187 | 4.031 | 4.102 | 6,916,983 | -0.08(-2.02%) |
Aug 28, 2009 | 4.305 | 4.331 | 4.102 | 4.187 | 8,354,547 | -0.07(-1.53%) |
Aug 27, 2009 | 4.194 | 4.265 | 4.018 | 4.252 | 8,119,957 | +0.08(+1.88%) |
Aug 26, 2009 | 4.285 | 4.305 | 4.102 | 4.174 | 10,460,547 | -0.10(-2.44%) |
Aug 25, 2009 | 4.233 | 4.311 | 4.148 | 4.278 | 7,059,464 | +0.08(+1.86%) |
Aug 24, 2009 | 4.226 | 4.292 | 4.161 | 4.200 | 9,849,133 | -0.02(-0.46%) |
Aug 21, 2009 | 4.018 | 4.383 | 4.018 | 4.220 | 12,181,812 | +0.24(+6.07%) |
Aug 20, 2009 | 3.848 | 4.031 | 3.848 | 3.978 | 12,297,822 | +0.13(+3.39%) |
Aug 19, 2009 | 3.855 | 3.907 | 3.783 | 3.848 | 6,896,571 | -0.01(-0.34%) |
Aug 18, 2009 | 3.855 | 3.900 | 3.828 | 3.861 | 8,272,012 | -0.03(-0.75%) |
Aug 17, 2009 | 4.083 | 4.011 | 3.828 | 3.890 | 7,760,547 | -0.19(-4.71%) |
Aug 14, 2009 | 4.168 | 4.213 | 4.018 | 4.083 | 9,643,188 | -0.09(-2.19%) |
Aug 13, 2009 | 4.018 | 4.350 | 4.018 | 4.174 | 24,328,634 | +0.27(+6.84%) |
Aug 12, 2009 | 3.887 | 3.985 | 3.861 | 3.907 | 14,590,572 | -0.01(-0.33%) |
Aug 11, 2009 | 3.789 | 3.965 | 3.757 | 3.920 | 16,501,341 | +0.09(+2.39%) |
Aug 10, 2009 | 3.881 | 3.965 | 3.770 | 3.828 | 10,182,068 | -0.12(-3.14%) |
Aug 07, 2009 | 3.678 | 3.992 | 3.626 | 3.952 | 20,317,274 | +0.37(+10.38%) |
Aug 06, 2009 | 3.737 | 3.767 | 3.548 | 3.581 | 11,032,007 | -0.13(-3.51%) |
Aug 05, 2009 | 3.763 | 3.763 | 3.607 | 3.711 | 9,578,801 | -0.05(-1.39%) |
Aug 04, 2009 | 3.652 | 3.776 | 3.555 | 3.763 | 18,293,622 | +0.07(+1.77%) |