Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.082 | 4.145 | 3.827 | 3.873 | 579,461 | -0.23(-5.54%) |
Oct 29, 2009 | 4.000 | 4.127 | 4.000 | 4.100 | 455,111 | +0.12(+2.97%) |
Oct 28, 2009 | 4.127 | 4.136 | 3.927 | 3.982 | 620,633 | -0.15(-3.52%) |
Oct 27, 2009 | 4.218 | 4.309 | 4.127 | 4.127 | 438,792 | -0.05(-1.30%) |
Oct 26, 2009 | 4.309 | 4.427 | 4.091 | 4.182 | 887,097 | -0.13(-2.95%) |
Oct 23, 2009 | 4.363 | 4.372 | 4.282 | 4.309 | 441,914 | -0.05(-1.25%) |
Oct 22, 2009 | 4.236 | 4.409 | 4.163 | 4.363 | 340,572 | +0.14(+3.23%) |
Oct 21, 2009 | 4.200 | 4.427 | 4.200 | 4.227 | 795,695 | +0.01(+0.22%) |
Oct 20, 2009 | 4.191 | 4.263 | 4.191 | 4.218 | 394,125 | -0.12(-2.73%) |
Oct 19, 2009 | 4.363 | 4.391 | 4.263 | 4.336 | 384,779 | -0.04(-0.83%) |
Oct 16, 2009 | 4.309 | 4.445 | 4.300 | 4.372 | 369,871 | +0.01(+0.21%) |
Oct 15, 2009 | 4.363 | 4.409 | 4.273 | 4.363 | 670,692 | -0.03(-0.62%) |
Oct 14, 2009 | 4.491 | 4.491 | 4.263 | 4.391 | 434,366 | +0.01(+0.21%) |
Oct 13, 2009 | 4.427 | 4.454 | 4.254 | 4.382 | 431,156 | -0.06(-1.43%) |
Oct 12, 2009 | 4.536 | 4.582 | 4.354 | 4.445 | 410,816 | +0.05(+1.03%) |
Oct 09, 2009 | 4.327 | 4.409 | 4.291 | 4.400 | 238,454 | +0.06(+1.47%) |
Oct 08, 2009 | 4.118 | 4.400 | 4.100 | 4.336 | 511,232 | +0.22(+5.30%) |
Oct 07, 2009 | 4.145 | 4.172 | 4.036 | 4.118 | 306,919 | -0.04(-0.88%) |
Oct 06, 2009 | 4.163 | 4.218 | 4.063 | 4.154 | 339,879 | +0.04(+0.88%) |
Oct 05, 2009 | 3.991 | 4.127 | 3.918 | 4.118 | 282,310 | +0.16(+4.14%) |
Oct 02, 2009 | 3.936 | 4.009 | 3.863 | 3.954 | 399,027 | -0.04(-0.91%) |
Oct 01, 2009 | 4.136 | 4.218 | 3.991 | 3.991 | 472,251 | -0.19(-4.57%) |
Sep 30, 2009 | 4.182 | 4.272 | 4.054 | 4.182 | 350,148 | +0.02(+0.44%) |
Sep 29, 2009 | 4.218 | 4.272 | 4.000 | 4.163 | 441,162 | -0.14(-3.17%) |
Sep 28, 2009 | 4.254 | 4.407 | 4.191 | 4.300 | 436,256 | +0.06(+1.50%) |
Sep 25, 2009 | 4.163 | 4.236 | 4.109 | 4.236 | 481,531 | +0.10(+2.42%) |
Sep 24, 2009 | 4.300 | 4.418 | 4.100 | 4.136 | 452,906 | -0.15(-3.60%) |
Sep 23, 2009 | 4.382 | 4.472 | 4.263 | 4.291 | 657,563 | -0.10(-2.28%) |
Sep 22, 2009 | 4.400 | 4.427 | 4.309 | 4.391 | 414,955 | +0.05(+1.05%) |
Sep 21, 2009 | 4.363 | 4.418 | 4.327 | 4.345 | 268,100 | -0.08(-1.85%) |
Sep 18, 2009 | 4.363 | 4.454 | 4.309 | 4.427 | 703,849 | +0.07(+1.67%) |
Sep 17, 2009 | 4.427 | 4.463 | 4.345 | 4.354 | 310,965 | +0.02(+0.42%) |
Sep 16, 2009 | 4.272 | 4.445 | 4.263 | 4.336 | 628,666 | +0.08(+1.92%) |
Sep 15, 2009 | 4.418 | 4.472 | 4.254 | 4.254 | 621,349 | -0.16(-3.70%) |
Sep 14, 2009 | 4.382 | 4.472 | 4.327 | 4.418 | 378,074 | +0.05(+1.25%) |
Sep 11, 2009 | 4.445 | 4.472 | 4.272 | 4.363 | 474,798 | +0.01(+0.21%) |
Sep 10, 2009 | 4.282 | 4.391 | 4.236 | 4.354 | 318,834 | +0.07(+1.70%) |
Sep 09, 2009 | 4.209 | 4.318 | 4.127 | 4.282 | 436,122 | +0.06(+1.51%) |
Sep 08, 2009 | 4.100 | 4.309 | 4.100 | 4.218 | 515,369 | +0.15(+3.57%) |
Sep 04, 2009 | 4.054 | 4.091 | 3.963 | 4.072 | 384,947 | +0.05(+1.36%) |
Sep 03, 2009 | 4.045 | 4.109 | 3.954 | 4.018 | 287,450 | -0.02(-0.45%) |
Sep 02, 2009 | 3.991 | 4.118 | 3.918 | 4.036 | 923,837 | +0.05(+1.14%) |
Sep 01, 2009 | 4.272 | 4.272 | 3.891 | 3.991 | 960,634 | -0.30(-6.99%) |
Aug 31, 2009 | 4.291 | 4.363 | 4.200 | 4.291 | 498,130 | +0.01(+0.21%) |
Aug 28, 2009 | 4.518 | 4.572 | 4.282 | 4.282 | 616,693 | -0.15(-3.29%) |
Aug 27, 2009 | 4.463 | 4.472 | 4.300 | 4.427 | 478,788 | -0.03(-0.61%) |
Aug 26, 2009 | 4.436 | 4.518 | 4.363 | 4.454 | 476,413 | +0.01(+0.20%) |
Aug 25, 2009 | 4.736 | 4.800 | 4.427 | 4.445 | 924,696 | -0.26(-5.60%) |
Aug 24, 2009 | 4.818 | 4.863 | 4.636 | 4.709 | 640,397 | -0.05(-1.14%) |
Aug 21, 2009 | 4.818 | 4.891 | 4.727 | 4.763 | 750,914 | +0.04(+0.77%) |
Aug 20, 2009 | 4.754 | 4.909 | 4.672 | 4.727 | 601,427 | -0.03(-0.57%) |
Aug 19, 2009 | 4.300 | 4.754 | 4.286 | 4.754 | 1,277,933 | +0.36(+8.28%) |
Aug 18, 2009 | 4.109 | 4.409 | 4.082 | 4.391 | 779,770 | +0.17(+4.09%) |
Aug 17, 2009 | 4.200 | 4.268 | 4.072 | 4.218 | 525,689 | -0.13(-2.93%) |
Aug 14, 2009 | 4.418 | 4.500 | 4.254 | 4.345 | 589,022 | -0.09(-2.05%) |
Aug 13, 2009 | 4.463 | 4.500 | 4.373 | 4.436 | 369,612 | -0.01(-0.20%) |
Aug 12, 2009 | 4.391 | 4.527 | 4.263 | 4.445 | 620,485 | +0.05(+1.03%) |
Aug 11, 2009 | 4.491 | 4.527 | 4.227 | 4.400 | 799,234 | -0.15(-3.20%) |
Aug 10, 2009 | 4.136 | 4.545 | 4.091 | 4.545 | 660,512 | +0.41(+9.89%) |
Aug 07, 2009 | 4.127 | 4.227 | 4.091 | 4.136 | 260,089 | +0.07(+1.79%) |
Aug 06, 2009 | 4.245 | 4.254 | 4.045 | 4.063 | 220,586 | -0.15(-3.46%) |
Aug 05, 2009 | 4.336 | 4.391 | 4.191 | 4.209 | 257,954 | -0.08(-1.91%) |
Aug 04, 2009 | 4.282 | 4.382 | 4.209 | 4.291 | 381,642 | +0.02(+0.43%) |