Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.377 | 4.423 | 4.209 | 4.362 | 111,709 | -0.01(-0.17%) |
Nov 27, 2009 | 4.362 | 4.652 | 4.316 | 4.369 | 30,106 | -0.18(-3.86%) |
Nov 25, 2009 | 4.697 | 4.705 | 4.453 | 4.545 | 73,247 | -0.14(-3.09%) |
Nov 24, 2009 | 4.476 | 4.720 | 4.476 | 4.690 | 59,764 | +0.21(+4.59%) |
Nov 23, 2009 | 4.476 | 4.697 | 4.476 | 4.484 | 64,214 | +0.06(+1.38%) |
Nov 20, 2009 | 4.293 | 4.598 | 4.293 | 4.423 | 62,986 | +0.10(+2.29%) |
Nov 19, 2009 | 4.377 | 4.438 | 4.308 | 4.324 | 47,884 | -0.08(-1.90%) |
Nov 18, 2009 | 4.293 | 4.537 | 4.293 | 4.408 | 54,588 | +0.06(+1.40%) |
Nov 17, 2009 | 4.461 | 4.461 | 4.270 | 4.347 | 27,635 | -0.13(-2.90%) |
Nov 16, 2009 | 4.247 | 4.553 | 4.247 | 4.476 | 72,445 | +0.28(+6.73%) |
Nov 13, 2009 | 4.110 | 4.240 | 4.072 | 4.194 | 45,503 | +0.13(+3.19%) |
Nov 12, 2009 | 4.194 | 4.255 | 4.019 | 4.064 | 207,564 | -0.15(-3.62%) |
Nov 11, 2009 | 4.385 | 4.385 | 4.179 | 4.217 | 56,093 | -0.11(-2.47%) |
Nov 10, 2009 | 4.247 | 4.408 | 4.247 | 4.324 | 64,374 | +0.05(+1.25%) |
Nov 09, 2009 | 4.293 | 4.476 | 4.179 | 4.270 | 48,537 | +0.01(+0.18%) |
Nov 06, 2009 | 4.301 | 4.408 | 4.187 | 4.263 | 70,394 | -0.08(-1.93%) |
Nov 05, 2009 | 4.186 | 4.369 | 4.133 | 4.347 | 59,281 | +0.19(+4.59%) |
Nov 04, 2009 | 4.324 | 4.369 | 4.133 | 4.156 | 61,525 | -0.15(-3.54%) |
Nov 03, 2009 | 4.194 | 4.316 | 4.049 | 4.308 | 69,483 | +0.09(+2.17%) |
Nov 02, 2009 | 4.484 | 4.484 | 4.202 | 4.217 | 40,948 | -0.25(-5.63%) |
Oct 30, 2009 | 4.331 | 4.499 | 4.133 | 4.469 | 102,458 | +0.09(+2.09%) |
Oct 29, 2009 | 4.453 | 4.453 | 4.141 | 4.377 | 47,088 | +0.18(+4.17%) |
Oct 28, 2009 | 4.232 | 4.316 | 4.103 | 4.202 | 113,195 | -0.02(-0.54%) |
Oct 27, 2009 | 4.339 | 4.484 | 4.209 | 4.225 | 94,028 | -0.11(-2.64%) |
Oct 26, 2009 | 4.423 | 4.423 | 4.270 | 4.339 | 84,054 | +0.00(+0.00%) |
Oct 23, 2009 | 4.392 | 4.606 | 4.240 | 4.339 | 63,050 | -0.20(-4.37%) |
Oct 22, 2009 | 4.720 | 4.720 | 4.465 | 4.537 | 33,907 | +0.00(+0.00%) |
Oct 21, 2009 | 4.713 | 4.789 | 4.507 | 4.537 | 65,852 | -0.18(-3.72%) |
Oct 20, 2009 | 4.728 | 4.873 | 4.682 | 4.713 | 44,274 | -0.07(-1.44%) |
Oct 19, 2009 | 4.850 | 4.865 | 4.751 | 4.781 | 17,631 | -0.04(-0.79%) |
Oct 16, 2009 | 4.949 | 5.002 | 4.819 | 4.819 | 61,270 | -0.17(-3.36%) |
Oct 15, 2009 | 4.919 | 5.010 | 4.774 | 4.987 | 56,079 | +0.05(+0.93%) |
Oct 14, 2009 | 4.850 | 5.033 | 4.850 | 4.941 | 25,326 | +0.14(+2.86%) |
Oct 13, 2009 | 4.804 | 4.888 | 4.766 | 4.804 | 22,352 | -0.01(-0.16%) |
Oct 12, 2009 | 4.858 | 4.987 | 4.728 | 4.812 | 21,811 | -0.11(-2.17%) |
Oct 09, 2009 | 4.842 | 4.926 | 4.690 | 4.919 | 62,580 | +0.09(+1.90%) |
Oct 08, 2009 | 4.987 | 5.018 | 4.804 | 4.827 | 41,610 | -0.11(-2.31%) |
Oct 07, 2009 | 4.911 | 4.987 | 4.865 | 4.941 | 11,201 | +0.01(+0.15%) |
Oct 06, 2009 | 4.934 | 4.941 | 4.797 | 4.934 | 23,162 | +0.02(+0.47%) |
Oct 05, 2009 | 4.842 | 4.926 | 4.743 | 4.911 | 38,790 | +0.14(+3.04%) |
Oct 02, 2009 | 4.766 | 4.827 | 4.766 | 4.766 | 38,961 | +0.00(+0.00%) |
Oct 01, 2009 | 4.774 | 4.781 | 4.766 | 4.766 | 46,851 | +0.00(+0.00%) |
Sep 30, 2009 | 4.819 | 4.819 | 4.758 | 4.766 | 93,205 | +0.00(+0.00%) |
Sep 29, 2009 | 4.919 | 4.919 | 4.629 | 4.766 | 58,602 | -0.15(-3.10%) |
Sep 28, 2009 | 4.652 | 4.957 | 4.652 | 4.919 | 51,964 | +0.27(+5.91%) |
Sep 25, 2009 | 4.697 | 4.774 | 4.575 | 4.644 | 44,498 | -0.07(-1.46%) |
Sep 24, 2009 | 4.774 | 4.812 | 4.667 | 4.713 | 41,172 | -0.05(-1.12%) |
Sep 23, 2009 | 4.842 | 4.972 | 4.766 | 4.766 | 58,152 | -0.08(-1.57%) |
Sep 22, 2009 | 4.911 | 5.006 | 4.774 | 4.842 | 29,463 | -0.05(-1.09%) |
Sep 21, 2009 | 5.132 | 5.132 | 4.880 | 4.896 | 48,470 | -0.27(-5.17%) |
Sep 18, 2009 | 5.094 | 5.170 | 4.972 | 5.163 | 112,268 | +0.09(+1.80%) |
Sep 17, 2009 | 5.086 | 5.185 | 5.041 | 5.071 | 33,157 | -0.02(-0.45%) |
Sep 16, 2009 | 5.010 | 5.094 | 4.911 | 5.094 | 50,538 | +0.08(+1.67%) |
Sep 15, 2009 | 4.919 | 5.018 | 4.888 | 5.010 | 36,736 | +0.07(+1.39%) |
Sep 14, 2009 | 4.903 | 4.995 | 4.621 | 4.941 | 62,514 | +0.00(+0.00%) |
Sep 11, 2009 | 4.835 | 5.002 | 4.774 | 4.941 | 49,207 | +0.10(+2.05%) |
Sep 10, 2009 | 4.766 | 4.865 | 4.713 | 4.842 | 60,560 | -0.01(-0.16%) |
Sep 09, 2009 | 4.697 | 4.873 | 4.697 | 4.850 | 49,855 | +0.16(+3.41%) |
Sep 08, 2009 | 4.728 | 4.766 | 4.630 | 4.690 | 58,115 | +0.00(+0.00%) |
Sep 04, 2009 | 4.553 | 4.713 | 4.499 | 4.690 | 74,738 | +0.14(+3.19%) |
Sep 03, 2009 | 4.537 | 4.553 | 4.453 | 4.545 | 153,256 | +0.04(+0.85%) |
Sep 02, 2009 | 4.553 | 4.690 | 4.431 | 4.507 | 98,551 | -0.05(-1.00%) |