Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.522 | 4.522 | 4.431 | 4.474 | 197,870 | -0.05(-1.13%) |
Nov 27, 2009 | 4.411 | 4.525 | 4.397 | 4.525 | 87,435 | +0.06(+1.41%) |
Nov 25, 2009 | 4.476 | 4.482 | 4.414 | 4.462 | 190,288 | +0.03(+0.58%) |
Nov 24, 2009 | 4.431 | 4.437 | 4.371 | 4.437 | 176,199 | +0.03(+0.58%) |
Nov 23, 2009 | 4.402 | 4.482 | 4.360 | 4.411 | 331,275 | +0.06(+1.38%) |
Nov 20, 2009 | 4.357 | 4.394 | 4.348 | 4.351 | 281,830 | -0.05(-1.17%) |
Nov 19, 2009 | 4.431 | 4.435 | 4.354 | 4.402 | 183,186 | -0.04(-0.89%) |
Nov 18, 2009 | 4.451 | 4.474 | 4.394 | 4.442 | 255,796 | +0.00(+0.05%) |
Nov 17, 2009 | 4.428 | 4.439 | 4.385 | 4.439 | 239,091 | +0.03(+0.58%) |
Nov 16, 2009 | 4.405 | 4.428 | 4.380 | 4.414 | 226,128 | +0.03(+0.65%) |
Nov 13, 2009 | 4.399 | 4.434 | 4.374 | 4.385 | 207,308 | -0.01(-0.26%) |
Nov 12, 2009 | 4.399 | 4.417 | 4.357 | 4.397 | 173,765 | +0.01(+0.13%) |
Nov 11, 2009 | 4.459 | 4.465 | 4.377 | 4.391 | 463,146 | -0.01(-0.26%) |
Nov 10, 2009 | 4.365 | 4.425 | 4.354 | 4.402 | 165,825 | -0.01(-0.19%) |
Nov 09, 2009 | 4.374 | 4.439 | 4.360 | 4.411 | 182,765 | +0.11(+2.59%) |
Nov 06, 2009 | 4.280 | 4.311 | 4.248 | 4.300 | 184,490 | +0.03(+0.67%) |
Nov 05, 2009 | 4.294 | 4.294 | 4.248 | 4.271 | 215,603 | +0.05(+1.08%) |
Nov 04, 2009 | 4.328 | 4.328 | 4.226 | 4.226 | 183,301 | -0.03(-0.74%) |
Nov 03, 2009 | 4.214 | 4.260 | 4.194 | 4.257 | 184,736 | +0.04(+0.88%) |
Nov 02, 2009 | 4.149 | 4.277 | 4.149 | 4.220 | 310,750 | +0.05(+1.23%) |
Oct 30, 2009 | 4.314 | 4.334 | 4.109 | 4.169 | 531,800 | -0.15(-3.50%) |
Oct 29, 2009 | 4.214 | 4.320 | 4.206 | 4.320 | 655,851 | +0.14(+3.41%) |
Oct 28, 2009 | 4.303 | 4.322 | 4.151 | 4.177 | 295,792 | -0.11(-2.66%) |
Oct 27, 2009 | 4.337 | 4.377 | 4.291 | 4.291 | 283,948 | -0.06(-1.38%) |
Oct 26, 2009 | 4.419 | 4.499 | 4.283 | 4.351 | 252,120 | -0.03(-0.72%) |
Oct 23, 2009 | 4.389 | 4.394 | 4.380 | 4.382 | 221,818 | -0.09(-2.04%) |
Oct 22, 2009 | 4.380 | 4.482 | 4.357 | 4.474 | 279,112 | +0.10(+2.35%) |
Oct 21, 2009 | 4.417 | 4.428 | 4.330 | 4.371 | 446,017 | -0.17(-3.65%) |
Oct 20, 2009 | 4.545 | 4.576 | 4.531 | 4.536 | 564,049 | -0.01(-0.25%) |
Oct 19, 2009 | 4.556 | 4.591 | 4.542 | 4.548 | 372,562 | +0.00(+0.00%) |
Oct 16, 2009 | 4.542 | 4.548 | 4.508 | 4.548 | 411,089 | -0.01(-0.13%) |
Oct 15, 2009 | 4.505 | 4.573 | 4.491 | 4.553 | 300,737 | +0.03(+0.57%) |
Oct 14, 2009 | 4.585 | 4.585 | 4.505 | 4.528 | 389,239 | +0.05(+1.08%) |
Oct 13, 2009 | 4.528 | 4.530 | 4.457 | 4.479 | 304,571 | -0.04(-0.88%) |
Oct 12, 2009 | 4.536 | 4.547 | 4.514 | 4.519 | 243,271 | +0.02(+0.38%) |
Oct 09, 2009 | 4.499 | 4.519 | 4.468 | 4.502 | 235,910 | +0.01(+0.13%) |
Oct 08, 2009 | 4.485 | 4.530 | 4.448 | 4.496 | 280,178 | +0.07(+1.68%) |
Oct 07, 2009 | 4.419 | 4.422 | 4.371 | 4.422 | 249,058 | +0.01(+0.13%) |
Oct 06, 2009 | 4.399 | 4.439 | 4.380 | 4.417 | 570,573 | +0.06(+1.44%) |
Oct 05, 2009 | 4.334 | 4.360 | 4.320 | 4.354 | 295,126 | +0.04(+0.99%) |
Oct 02, 2009 | 4.425 | 4.437 | 4.277 | 4.311 | 855,854 | -0.21(-4.61%) |
Oct 01, 2009 | 4.610 | 4.639 | 4.519 | 4.519 | 287,519 | -0.10(-2.22%) |
Sep 30, 2009 | 4.622 | 4.662 | 4.579 | 4.622 | 378,962 | -0.01(-0.12%) |
Sep 29, 2009 | 4.687 | 4.690 | 4.585 | 4.628 | 366,231 | -0.03(-0.61%) |
Sep 28, 2009 | 4.639 | 4.687 | 4.599 | 4.656 | 232,827 | +0.08(+1.68%) |
Sep 25, 2009 | 4.565 | 4.593 | 4.494 | 4.579 | 483,050 | +0.01(+0.19%) |
Sep 24, 2009 | 4.673 | 4.676 | 4.556 | 4.571 | 489,454 | -0.05(-0.99%) |
Sep 23, 2009 | 4.622 | 4.653 | 4.608 | 4.616 | 419,387 | +0.00(+0.00%) |
Sep 22, 2009 | 4.622 | 4.622 | 4.582 | 4.616 | 295,494 | +0.02(+0.50%) |
Sep 21, 2009 | 4.559 | 4.619 | 4.540 | 4.593 | 410,924 | +0.03(+0.62%) |
Sep 18, 2009 | 4.588 | 4.619 | 4.525 | 4.565 | 334,607 | -0.03(-0.74%) |
Sep 17, 2009 | 4.636 | 4.642 | 4.551 | 4.599 | 265,756 | +0.08(+1.77%) |
Sep 16, 2009 | 4.462 | 4.619 | 4.462 | 4.519 | 270,835 | +0.04(+0.83%) |
Sep 15, 2009 | 4.351 | 4.488 | 4.351 | 4.482 | 266,198 | +0.11(+2.61%) |
Sep 14, 2009 | 4.331 | 4.377 | 4.291 | 4.368 | 312,620 | +0.02(+0.52%) |
Sep 11, 2009 | 4.417 | 4.437 | 4.328 | 4.345 | 370,268 | -0.04(-0.81%) |
Sep 10, 2009 | 4.297 | 4.392 | 4.268 | 4.381 | 389,817 | +0.10(+2.37%) |
Sep 09, 2009 | 4.274 | 4.320 | 4.271 | 4.280 | 332,099 | -0.02(-0.53%) |
Sep 08, 2009 | 4.257 | 4.305 | 4.248 | 4.303 | 310,494 | +0.07(+1.62%) |
Sep 04, 2009 | 4.186 | 4.248 | 4.169 | 4.234 | 261,849 | +0.06(+1.43%) |
Sep 03, 2009 | 4.237 | 4.240 | 4.149 | 4.174 | 344,192 | +0.00(+0.07%) |
Sep 02, 2009 | 4.074 | 4.191 | 4.072 | 4.171 | 364,727 | +0.00(+0.00%) |