Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.430 | 4.440 | 4.382 | 4.433 | 654,899 | -0.01(-0.14%) |
Nov 27, 2009 | 4.331 | 4.459 | 4.231 | 4.440 | 732,232 | -0.02(-0.50%) |
Nov 25, 2009 | 4.385 | 4.488 | 4.376 | 4.462 | 1,249,087 | +0.08(+1.75%) |
Nov 24, 2009 | 4.318 | 4.395 | 4.292 | 4.385 | 1,434,739 | +0.09(+2.17%) |
Nov 23, 2009 | 4.312 | 4.340 | 4.270 | 4.292 | 1,152,610 | +0.02(+0.47%) |
Nov 20, 2009 | 4.235 | 4.283 | 4.222 | 4.272 | 822,820 | +0.03(+0.66%) |
Nov 19, 2009 | 4.263 | 4.286 | 4.238 | 4.244 | 594,331 | -0.10(-2.29%) |
Nov 18, 2009 | 4.286 | 4.347 | 4.280 | 4.344 | 681,774 | +0.04(+1.04%) |
Nov 17, 2009 | 4.238 | 4.302 | 4.235 | 4.299 | 785,748 | +0.04(+0.98%) |
Nov 16, 2009 | 4.241 | 4.267 | 4.231 | 4.257 | 851,130 | +0.03(+0.76%) |
Nov 13, 2009 | 4.247 | 4.286 | 4.219 | 4.225 | 711,762 | -0.01(-0.15%) |
Nov 12, 2009 | 4.222 | 4.263 | 4.207 | 4.231 | 796,965 | -0.01(-0.23%) |
Nov 11, 2009 | 4.241 | 4.258 | 4.222 | 4.241 | 579,775 | +0.03(+0.68%) |
Nov 10, 2009 | 4.187 | 4.215 | 4.152 | 4.212 | 684,800 | -0.01(-0.23%) |
Nov 09, 2009 | 4.103 | 4.292 | 4.103 | 4.222 | 818,977 | +0.16(+3.86%) |
Nov 06, 2009 | 4.036 | 4.103 | 4.023 | 4.065 | 692,508 | +0.01(+0.24%) |
Nov 05, 2009 | 4.033 | 4.078 | 4.017 | 4.055 | 887,684 | +0.05(+1.20%) |
Nov 04, 2009 | 4.084 | 4.097 | 4.007 | 4.007 | 1,128,836 | -0.03(-0.71%) |
Nov 03, 2009 | 3.943 | 4.051 | 3.943 | 4.036 | 502,679 | +0.06(+1.45%) |
Nov 02, 2009 | 4.033 | 4.084 | 3.924 | 3.978 | 1,172,918 | -0.04(-1.12%) |
Oct 30, 2009 | 4.177 | 4.181 | 3.981 | 4.023 | 1,153,165 | -0.18(-4.20%) |
Oct 29, 2009 | 4.161 | 4.199 | 4.138 | 4.199 | 780,547 | +0.09(+2.26%) |
Oct 28, 2009 | 4.225 | 4.231 | 4.071 | 4.106 | 1,254,836 | -0.13(-3.17%) |
Oct 27, 2009 | 4.276 | 4.283 | 4.219 | 4.241 | 1,064,243 | -0.02(-0.38%) |
Oct 26, 2009 | 4.222 | 4.312 | 4.219 | 4.257 | 868,072 | -0.02(-0.52%) |
Oct 23, 2009 | 4.286 | 4.289 | 4.267 | 4.279 | 671,115 | -0.02(-0.35%) |
Oct 22, 2009 | 4.247 | 4.296 | 4.241 | 4.295 | 923,069 | +0.04(+0.96%) |
Oct 21, 2009 | 4.247 | 4.305 | 4.247 | 4.254 | 644,645 | -0.04(-0.82%) |
Oct 20, 2009 | 4.263 | 4.292 | 4.254 | 4.289 | 1,616,473 | +0.03(+0.68%) |
Oct 19, 2009 | 4.263 | 4.323 | 4.257 | 4.260 | 1,627,582 | -0.01(-0.15%) |
Oct 16, 2009 | 4.302 | 4.315 | 4.247 | 4.267 | 1,087,168 | -0.04(-1.04%) |
Oct 15, 2009 | 4.263 | 4.324 | 4.263 | 4.312 | 798,715 | +0.01(+0.22%) |
Oct 14, 2009 | 4.292 | 4.321 | 4.279 | 4.302 | 1,021,774 | +0.05(+1.21%) |
Oct 13, 2009 | 4.219 | 4.251 | 4.203 | 4.251 | 480,727 | +0.03(+0.68%) |
Oct 12, 2009 | 4.240 | 4.263 | 4.219 | 4.222 | 826,348 | -0.02(-0.45%) |
Oct 09, 2009 | 4.219 | 4.241 | 4.212 | 4.241 | 546,081 | +0.01(+0.15%) |
Oct 08, 2009 | 4.203 | 4.247 | 4.199 | 4.235 | 719,345 | +0.04(+1.07%) |
Oct 07, 2009 | 4.164 | 4.206 | 4.151 | 4.190 | 468,970 | +0.02(+0.46%) |
Oct 06, 2009 | 4.119 | 4.187 | 4.113 | 4.171 | 881,111 | +0.07(+1.64%) |
Oct 05, 2009 | 4.071 | 4.119 | 4.071 | 4.103 | 721,364 | +0.03(+0.65%) |
Oct 02, 2009 | 4.087 | 4.090 | 3.965 | 4.077 | 1,040,388 | -0.05(-1.19%) |
Oct 01, 2009 | 4.203 | 4.203 | 4.108 | 4.126 | 814,613 | -0.08(-1.83%) |
Sep 30, 2009 | 4.215 | 4.226 | 4.159 | 4.203 | 864,937 | +0.01(+0.31%) |
Sep 29, 2009 | 4.203 | 4.206 | 4.142 | 4.190 | 921,902 | +0.01(+0.13%) |
Sep 28, 2009 | 4.161 | 4.203 | 4.158 | 4.184 | 588,931 | +0.03(+0.80%) |
Sep 25, 2009 | 4.129 | 4.167 | 4.113 | 4.151 | 819,055 | +0.01(+0.31%) |
Sep 24, 2009 | 4.241 | 4.251 | 4.135 | 4.138 | 848,428 | -0.09(-2.20%) |
Sep 23, 2009 | 4.270 | 4.273 | 4.225 | 4.231 | 1,115,581 | -0.02(-0.38%) |
Sep 22, 2009 | 4.241 | 4.289 | 4.219 | 4.247 | 798,968 | +0.01(+0.30%) |
Sep 21, 2009 | 4.273 | 4.273 | 4.193 | 4.235 | 883,994 | -0.09(-2.00%) |
Sep 18, 2009 | 4.299 | 4.331 | 4.270 | 4.321 | 862,085 | +0.02(+0.45%) |
Sep 17, 2009 | 4.344 | 4.376 | 4.238 | 4.302 | 1,330,753 | -0.02(-0.45%) |
Sep 16, 2009 | 4.279 | 4.353 | 4.273 | 4.321 | 1,142,967 | +0.06(+1.43%) |
Sep 15, 2009 | 4.180 | 4.270 | 4.164 | 4.260 | 894,469 | +0.05(+1.30%) |
Sep 14, 2009 | 4.116 | 4.206 | 4.113 | 4.206 | 779,524 | +0.06(+1.39%) |
Sep 11, 2009 | 4.164 | 4.167 | 4.129 | 4.148 | 523,826 | +0.01(+0.23%) |
Sep 10, 2009 | 4.110 | 4.142 | 4.074 | 4.138 | 789,173 | +0.03(+0.69%) |
Sep 09, 2009 | 4.055 | 4.129 | 4.017 | 4.110 | 956,282 | +0.03(+0.80%) |
Sep 08, 2009 | 3.994 | 4.084 | 3.992 | 4.078 | 588,095 | +0.10(+2.58%) |
Sep 04, 2009 | 3.924 | 3.975 | 3.917 | 3.975 | 718,045 | +0.05(+1.31%) |
Sep 03, 2009 | 3.869 | 3.937 | 3.850 | 3.924 | 621,636 | +0.07(+1.92%) |
Sep 02, 2009 | 3.866 | 3.895 | 3.834 | 3.850 | 943,561 | -0.01(-0.17%) |