Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.885 | 3.978 | 3.631 | 3.792 | 3,100,681 | +0.00(+0.00%) |
Nov 27, 2009 | 3.766 | 3.885 | 3.554 | 3.792 | 1,972,579 | -0.22(-5.50%) |
Nov 25, 2009 | 4.284 | 4.284 | 3.953 | 4.012 | 3,501,764 | -0.20(-4.64%) |
Nov 24, 2009 | 4.369 | 4.377 | 4.106 | 4.207 | 3,310,427 | -0.13(-2.94%) |
Nov 23, 2009 | 4.445 | 4.581 | 4.318 | 4.335 | 4,137,304 | +0.03(+0.79%) |
Nov 20, 2009 | 4.479 | 4.530 | 4.241 | 4.301 | 4,442,757 | -0.18(-3.98%) |
Nov 19, 2009 | 4.674 | 4.784 | 4.369 | 4.479 | 4,585,815 | -0.35(-7.16%) |
Nov 18, 2009 | 4.298 | 4.875 | 4.248 | 4.824 | 6,681,606 | +0.55(+12.90%) |
Nov 17, 2009 | 4.460 | 4.570 | 4.265 | 4.273 | 3,843,215 | -0.20(-4.36%) |
Nov 16, 2009 | 4.799 | 4.816 | 4.383 | 4.468 | 4,115,109 | -0.15(-3.30%) |
Nov 13, 2009 | 4.621 | 4.680 | 4.493 | 4.621 | 5,120,341 | +0.07(+1.49%) |
Nov 12, 2009 | 4.917 | 4.934 | 4.510 | 4.553 | 4,635,436 | -0.40(-8.05%) |
Nov 11, 2009 | 4.934 | 5.053 | 4.816 | 4.951 | 3,731,594 | +0.15(+3.18%) |
Nov 10, 2009 | 5.248 | 5.333 | 4.756 | 4.799 | 5,079,515 | -0.64(-11.70%) |
Nov 09, 2009 | 5.375 | 5.451 | 5.223 | 5.434 | 3,324,100 | +0.23(+4.40%) |
Nov 06, 2009 | 4.833 | 5.350 | 4.748 | 5.206 | 4,144,718 | +0.08(+1.49%) |
Nov 05, 2009 | 5.299 | 5.434 | 4.807 | 5.129 | 4,749,790 | -0.03(-0.66%) |
Nov 04, 2009 | 5.418 | 5.994 | 5.138 | 5.163 | 11,386,406 | +0.14(+2.87%) |
Nov 03, 2009 | 4.451 | 5.070 | 4.281 | 5.019 | 6,467,032 | +0.51(+11.28%) |
Nov 02, 2009 | 5.163 | 5.163 | 4.222 | 4.510 | 7,872,437 | -0.40(-8.12%) |
Oct 30, 2009 | 5.223 | 5.672 | 4.731 | 4.909 | 12,600,839 | -0.23(-4.46%) |
Oct 29, 2009 | 4.519 | 5.197 | 4.417 | 5.138 | 10,188,429 | +0.86(+20.24%) |
Oct 28, 2009 | 4.621 | 4.883 | 4.231 | 4.273 | 7,348,835 | -0.26(-5.79%) |
Oct 27, 2009 | 4.790 | 4.850 | 4.502 | 4.536 | 4,113,120 | -0.41(-8.23%) |
Oct 26, 2009 | 5.282 | 5.384 | 4.688 | 4.943 | 4,929,094 | -0.29(-5.51%) |
Oct 23, 2009 | 5.358 | 5.367 | 5.172 | 5.231 | 5,320,597 | -0.50(-8.73%) |
Oct 22, 2009 | 5.299 | 5.867 | 5.172 | 5.731 | 5,173,404 | +0.51(+9.74%) |
Oct 21, 2009 | 5.138 | 5.621 | 5.138 | 5.223 | 4,914,563 | -0.13(-2.38%) |
Oct 20, 2009 | 5.375 | 5.460 | 5.333 | 5.350 | 4,475,406 | -0.36(-6.38%) |
Oct 19, 2009 | 6.104 | 6.189 | 5.680 | 5.714 | 5,875,109 | -0.31(-5.07%) |
Oct 16, 2009 | 6.867 | 6.927 | 5.901 | 6.019 | 11,672,146 | -1.27(-17.44%) |
Oct 15, 2009 | 7.334 | 7.512 | 7.164 | 7.291 | 3,252,103 | -0.12(-1.60%) |
Oct 14, 2009 | 7.206 | 7.469 | 7.079 | 7.410 | 3,767,760 | +0.49(+7.11%) |
Oct 13, 2009 | 7.122 | 7.257 | 6.901 | 6.918 | 2,717,174 | -0.27(-3.77%) |
Oct 12, 2009 | 7.266 | 7.393 | 7.096 | 7.189 | 2,293,847 | +0.03(+0.47%) |
Oct 09, 2009 | 7.461 | 7.486 | 6.927 | 7.156 | 2,633,516 | -0.32(-4.31%) |
Oct 08, 2009 | 7.707 | 7.715 | 7.452 | 7.478 | 3,053,111 | -0.07(-0.90%) |
Oct 07, 2009 | 7.715 | 7.842 | 7.503 | 7.546 | 3,001,174 | -0.16(-2.09%) |
Oct 06, 2009 | 7.969 | 8.131 | 7.520 | 7.707 | 2,701,321 | -0.09(-1.20%) |
Oct 05, 2009 | 7.724 | 7.961 | 7.325 | 7.800 | 3,822,859 | +0.07(+0.88%) |
Oct 02, 2009 | 7.376 | 8.020 | 7.206 | 7.732 | 5,666,293 | +0.08(+1.00%) |
Oct 01, 2009 | 9.114 | 9.190 | 7.639 | 7.656 | 5,443,836 | -1.31(-14.65%) |
Sep 30, 2009 | 9.707 | 9.758 | 8.919 | 8.970 | 3,073,937 | -0.50(-5.28%) |
Sep 29, 2009 | 9.970 | 10.17 | 9.436 | 9.470 | 2,084,742 | -0.34(-3.46%) |
Sep 28, 2009 | 8.902 | 10.03 | 8.690 | 9.809 | 3,269,291 | +0.97(+10.93%) |
Sep 25, 2009 | 8.902 | 9.301 | 8.605 | 8.843 | 2,007,713 | -0.08(-0.95%) |
Sep 24, 2009 | 9.996 | 10.10 | 8.758 | 8.928 | 3,961,378 | -1.01(-10.15%) |
Sep 23, 2009 | 10.31 | 10.58 | 9.928 | 9.936 | 2,409,753 | -0.29(-2.82%) |
Sep 22, 2009 | 9.962 | 10.37 | 9.801 | 10.22 | 2,996,281 | +0.50(+5.14%) |
Sep 21, 2009 | 10.10 | 10.10 | 9.631 | 9.724 | 3,166,499 | -0.58(-5.60%) |
Sep 18, 2009 | 10.16 | 10.38 | 9.949 | 10.30 | 3,436,118 | +0.23(+2.27%) |
Sep 17, 2009 | 10.04 | 10.22 | 9.546 | 10.07 | 3,973,094 | -0.03(-0.34%) |
Sep 16, 2009 | 9.826 | 10.35 | 9.691 | 10.11 | 5,697,710 | +0.53(+5.58%) |
Sep 15, 2009 | 9.012 | 9.818 | 8.928 | 9.572 | 4,400,752 | +0.64(+7.22%) |
Sep 14, 2009 | 8.427 | 8.987 | 8.164 | 8.928 | 2,408,069 | +0.24(+2.73%) |
Sep 11, 2009 | 8.758 | 9.029 | 8.588 | 8.690 | 3,065,056 | -0.02(-0.19%) |
Sep 10, 2009 | 8.181 | 8.868 | 7.936 | 8.707 | 5,424,186 | +0.42(+5.12%) |
Sep 09, 2009 | 7.800 | 8.563 | 7.724 | 8.283 | 4,560,060 | +0.51(+6.54%) |
Sep 08, 2009 | 7.393 | 7.783 | 7.384 | 7.774 | 2,190,676 | +0.48(+6.63%) |
Sep 04, 2009 | 6.994 | 7.300 | 6.867 | 7.291 | 1,536,475 | +0.21(+2.99%) |
Sep 03, 2009 | 6.918 | 7.223 | 6.918 | 7.079 | 1,806,539 | +0.33(+4.90%) |
Sep 02, 2009 | 6.952 | 7.037 | 6.664 | 6.749 | 2,995,788 | -0.63(-8.51%) |