Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.020 | 4.020 | 3.840 | 3.840 | 31,633 | -0.19(-4.71%) |
Nov 27, 2009 | 4.140 | 4.160 | 4.030 | 4.030 | 14,098 | -0.16(-3.82%) |
Nov 25, 2009 | 4.070 | 4.200 | 3.980 | 4.190 | 31,761 | +0.11(+2.70%) |
Nov 24, 2009 | 4.190 | 4.190 | 3.960 | 4.080 | 23,024 | -0.12(-2.86%) |
Nov 23, 2009 | 4.050 | 4.200 | 4.050 | 4.200 | 8,717 | +0.17(+4.22%) |
Nov 20, 2009 | 4.050 | 4.230 | 3.900 | 4.030 | 24,561 | -0.04(-0.98%) |
Nov 19, 2009 | 4.160 | 4.230 | 4.070 | 4.070 | 24,049 | -0.11(-2.63%) |
Nov 18, 2009 | 4.190 | 4.240 | 4.160 | 4.180 | 4,832 | -0.01(-0.24%) |
Nov 17, 2009 | 4.210 | 4.220 | 4.040 | 4.190 | 5,325 | -0.03(-0.71%) |
Nov 16, 2009 | 3.980 | 4.220 | 3.980 | 4.220 | 21,439 | +0.26(+6.57%) |
Nov 13, 2009 | 3.870 | 3.980 | 3.870 | 3.960 | 25,468 | +0.14(+3.66%) |
Nov 12, 2009 | 4.060 | 4.160 | 3.810 | 3.820 | 37,711 | -0.40(-9.48%) |
Nov 11, 2009 | 4.270 | 4.350 | 4.210 | 4.220 | 15,362 | -0.02(-0.47%) |
Nov 10, 2009 | 4.360 | 4.480 | 4.170 | 4.240 | 12,069 | -0.14(-3.20%) |
Nov 09, 2009 | 4.370 | 4.420 | 4.260 | 4.380 | 40,761 | +0.03(+0.69%) |
Nov 06, 2009 | 4.200 | 4.360 | 4.050 | 4.350 | 14,141 | +0.12(+2.84%) |
Nov 05, 2009 | 3.920 | 4.250 | 3.920 | 4.230 | 54,133 | +0.32(+8.18%) |
Nov 04, 2009 | 3.940 | 4.000 | 3.910 | 3.910 | 28,920 | -0.04(-1.01%) |
Nov 03, 2009 | 4.010 | 4.080 | 3.910 | 3.950 | 20,581 | -0.13(-3.19%) |
Nov 02, 2009 | 3.990 | 4.200 | 3.970 | 4.080 | 8,705 | +0.12(+3.03%) |
Oct 30, 2009 | 4.100 | 4.230 | 3.930 | 3.960 | 48,615 | -0.20(-4.81%) |
Oct 29, 2009 | 4.260 | 4.260 | 4.060 | 4.160 | 23,948 | -0.08(-1.89%) |
Oct 28, 2009 | 4.090 | 4.400 | 4.090 | 4.240 | 15,627 | +0.14(+3.41%) |
Oct 27, 2009 | 4.110 | 4.210 | 4.070 | 4.100 | 15,580 | -0.07(-1.68%) |
Oct 26, 2009 | 4.400 | 4.400 | 4.130 | 4.170 | 13,387 | -0.08(-1.88%) |
Oct 23, 2009 | 4.280 | 4.480 | 4.250 | 4.250 | 26,594 | -0.24(-5.35%) |
Oct 22, 2009 | 4.350 | 4.550 | 4.350 | 4.490 | 25,057 | +0.15(+3.46%) |
Oct 21, 2009 | 4.550 | 4.640 | 4.300 | 4.340 | 31,645 | -0.20(-4.41%) |
Oct 20, 2009 | 4.530 | 4.620 | 4.500 | 4.540 | 12,840 | -0.04(-0.87%) |
Oct 19, 2009 | 4.470 | 4.590 | 4.360 | 4.580 | 5,663 | +0.17(+3.85%) |
Oct 16, 2009 | 4.490 | 4.490 | 4.340 | 4.410 | 15,503 | -0.10(-2.22%) |
Oct 15, 2009 | 4.580 | 4.620 | 4.450 | 4.510 | 11,685 | -0.09(-1.96%) |
Oct 14, 2009 | 4.550 | 4.620 | 4.490 | 4.600 | 9,987 | +0.08(+1.77%) |
Oct 13, 2009 | 4.580 | 4.600 | 4.520 | 4.520 | 6,457 | -0.06(-1.31%) |
Oct 12, 2009 | 4.530 | 4.640 | 4.530 | 4.580 | 31,240 | +0.08(+1.78%) |
Oct 09, 2009 | 4.510 | 4.520 | 4.300 | 4.500 | 23,723 | -0.02(-0.44%) |
Oct 08, 2009 | 4.320 | 4.550 | 4.320 | 4.520 | 20,102 | +0.02(+0.44%) |
Oct 07, 2009 | 4.300 | 4.520 | 4.296 | 4.500 | 28,326 | +0.18(+4.17%) |
Oct 06, 2009 | 4.110 | 4.510 | 4.080 | 4.320 | 15,116 | +0.23(+5.62%) |
Oct 05, 2009 | 4.060 | 4.120 | 4.060 | 4.090 | 7,312 | -0.04(-0.97%) |
Oct 02, 2009 | 4.030 | 4.300 | 4.030 | 4.130 | 17,873 | +0.08(+1.98%) |
Oct 01, 2009 | 4.120 | 4.140 | 4.030 | 4.050 | 28,248 | -0.06(-1.46%) |
Sep 30, 2009 | 4.050 | 4.410 | 4.050 | 4.110 | 57,214 | -0.39(-8.67%) |
Sep 29, 2009 | 4.530 | 4.600 | 4.500 | 4.500 | 23,394 | -0.02(-0.44%) |
Sep 28, 2009 | 4.640 | 4.640 | 4.520 | 4.520 | 22,321 | -0.10(-2.16%) |
Sep 25, 2009 | 4.600 | 4.710 | 4.600 | 4.620 | 12,135 | +0.03(+0.65%) |
Sep 24, 2009 | 4.710 | 4.710 | 4.544 | 4.590 | 18,242 | -0.10(-2.13%) |
Sep 23, 2009 | 4.600 | 4.760 | 4.530 | 4.690 | 22,558 | +0.11(+2.40%) |
Sep 22, 2009 | 4.550 | 4.650 | 4.520 | 4.580 | 25,939 | +0.05(+1.10%) |
Sep 21, 2009 | 4.250 | 4.610 | 4.250 | 4.530 | 21,167 | +0.28(+6.59%) |
Sep 18, 2009 | 4.240 | 4.600 | 4.150 | 4.250 | 542,149 | +0.00(+0.00%) |
Sep 17, 2009 | 4.230 | 4.270 | 4.150 | 4.250 | 11,760 | +0.03(+0.71%) |
Sep 16, 2009 | 4.250 | 4.270 | 4.200 | 4.220 | 9,156 | -0.01(-0.24%) |
Sep 15, 2009 | 4.140 | 4.230 | 4.060 | 4.230 | 22,919 | +0.08(+1.93%) |
Sep 14, 2009 | 4.130 | 4.180 | 4.040 | 4.150 | 30,240 | +0.04(+0.97%) |
Sep 11, 2009 | 4.140 | 4.140 | 4.010 | 4.110 | 9,814 | -0.06(-1.44%) |
Sep 10, 2009 | 4.000 | 4.170 | 3.990 | 4.170 | 10,151 | +0.16(+3.99%) |
Sep 09, 2009 | 4.160 | 4.160 | 3.890 | 4.010 | 24,020 | -0.05(-1.23%) |
Sep 08, 2009 | 3.840 | 4.160 | 3.840 | 4.060 | 19,943 | +0.13(+3.31%) |
Sep 04, 2009 | 3.820 | 3.960 | 3.820 | 3.930 | 7,052 | +0.06(+1.55%) |
Sep 03, 2009 | 3.860 | 3.880 | 3.780 | 3.870 | 22,653 | +0.01(+0.26%) |
Sep 02, 2009 | 3.870 | 3.880 | 3.770 | 3.860 | 12,563 | -0.04(-1.03%) |