Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.347 | 4.367 | 4.140 | 4.200 | 527,762 | -0.15(-3.50%) |
Oct 29, 2009 | 4.246 | 4.353 | 4.238 | 4.353 | 650,870 | +0.14(+3.41%) |
Oct 28, 2009 | 4.335 | 4.356 | 4.183 | 4.209 | 293,546 | -0.11(-2.66%) |
Oct 27, 2009 | 4.370 | 4.410 | 4.324 | 4.324 | 281,792 | -0.06(-1.38%) |
Oct 26, 2009 | 4.453 | 4.534 | 4.315 | 4.384 | 250,205 | -0.03(-0.72%) |
Oct 23, 2009 | 4.423 | 4.427 | 4.413 | 4.416 | 220,133 | -0.09(-2.04%) |
Oct 22, 2009 | 4.413 | 4.516 | 4.390 | 4.508 | 276,992 | +0.10(+2.35%) |
Oct 21, 2009 | 4.450 | 4.462 | 4.363 | 4.404 | 442,630 | -0.17(-3.65%) |
Oct 20, 2009 | 4.580 | 4.611 | 4.566 | 4.571 | 559,766 | -0.01(-0.25%) |
Oct 19, 2009 | 4.591 | 4.626 | 4.577 | 4.583 | 369,732 | +0.00(+0.00%) |
Oct 16, 2009 | 4.577 | 4.583 | 4.543 | 4.583 | 407,967 | -0.01(-0.13%) |
Oct 15, 2009 | 4.539 | 4.608 | 4.525 | 4.588 | 298,453 | +0.03(+0.57%) |
Oct 14, 2009 | 4.620 | 4.620 | 4.539 | 4.562 | 386,283 | +0.05(+1.08%) |
Oct 13, 2009 | 4.562 | 4.565 | 4.491 | 4.514 | 302,258 | -0.04(-0.88%) |
Oct 12, 2009 | 4.571 | 4.582 | 4.548 | 4.554 | 241,424 | +0.02(+0.38%) |
Oct 09, 2009 | 4.534 | 4.554 | 4.502 | 4.537 | 234,118 | +0.01(+0.13%) |
Oct 08, 2009 | 4.519 | 4.565 | 4.482 | 4.531 | 278,050 | +0.07(+1.68%) |
Oct 07, 2009 | 4.453 | 4.456 | 4.404 | 4.456 | 247,167 | +0.01(+0.13%) |
Oct 06, 2009 | 4.433 | 4.473 | 4.413 | 4.450 | 566,240 | +0.06(+1.44%) |
Oct 05, 2009 | 4.367 | 4.393 | 4.353 | 4.387 | 292,884 | +0.04(+0.99%) |
Oct 02, 2009 | 4.459 | 4.471 | 4.310 | 4.344 | 849,354 | -0.21(-4.61%) |
Oct 01, 2009 | 4.646 | 4.674 | 4.554 | 4.554 | 285,335 | -0.10(-2.22%) |
Sep 30, 2009 | 4.657 | 4.697 | 4.614 | 4.657 | 376,084 | -0.01(-0.12%) |
Sep 29, 2009 | 4.723 | 4.726 | 4.620 | 4.663 | 363,450 | -0.03(-0.61%) |
Sep 28, 2009 | 4.674 | 4.723 | 4.634 | 4.692 | 231,059 | +0.08(+1.68%) |
Sep 25, 2009 | 4.600 | 4.629 | 4.528 | 4.614 | 479,381 | +0.01(+0.19%) |
Sep 24, 2009 | 4.709 | 4.712 | 4.591 | 4.606 | 485,737 | -0.05(-0.99%) |
Sep 23, 2009 | 4.657 | 4.689 | 4.643 | 4.652 | 416,202 | +0.00(+0.00%) |
Sep 22, 2009 | 4.657 | 4.657 | 4.617 | 4.652 | 293,250 | +0.02(+0.50%) |
Sep 21, 2009 | 4.594 | 4.654 | 4.575 | 4.629 | 407,803 | +0.03(+0.62%) |
Sep 18, 2009 | 4.623 | 4.654 | 4.560 | 4.600 | 332,065 | -0.03(-0.74%) |
Sep 17, 2009 | 4.672 | 4.677 | 4.585 | 4.634 | 263,738 | +0.08(+1.77%) |
Sep 16, 2009 | 4.496 | 4.654 | 4.496 | 4.554 | 268,778 | +0.04(+0.83%) |
Sep 15, 2009 | 4.384 | 4.522 | 4.384 | 4.516 | 264,176 | +0.11(+2.61%) |
Sep 14, 2009 | 4.364 | 4.410 | 4.324 | 4.402 | 310,246 | +0.02(+0.52%) |
Sep 11, 2009 | 4.450 | 4.471 | 4.361 | 4.379 | 367,456 | -0.04(-0.81%) |
Sep 10, 2009 | 4.330 | 4.426 | 4.301 | 4.414 | 386,857 | +0.10(+2.37%) |
Sep 09, 2009 | 4.307 | 4.353 | 4.304 | 4.312 | 329,577 | -0.02(-0.53%) |
Sep 08, 2009 | 4.290 | 4.338 | 4.281 | 4.335 | 308,136 | +0.07(+1.62%) |
Sep 04, 2009 | 4.218 | 4.281 | 4.200 | 4.267 | 259,861 | +0.06(+1.43%) |
Sep 03, 2009 | 4.269 | 4.272 | 4.180 | 4.206 | 341,578 | +0.00(+0.07%) |
Sep 02, 2009 | 4.106 | 4.223 | 4.103 | 4.203 | 361,957 | +0.00(+0.00%) |
Sep 01, 2009 | 4.221 | 4.307 | 4.183 | 4.203 | 345,824 | -0.07(-1.61%) |
Aug 31, 2009 | 4.335 | 4.335 | 4.235 | 4.272 | 166,368 | -0.02(-0.54%) |
Aug 28, 2009 | 4.321 | 4.330 | 4.238 | 4.295 | 184,363 | +0.02(+0.47%) |
Aug 27, 2009 | 4.307 | 4.315 | 4.212 | 4.275 | 275,628 | -0.01(-0.34%) |
Aug 26, 2009 | 4.275 | 4.298 | 4.232 | 4.290 | 218,448 | +0.00(+0.07%) |
Aug 25, 2009 | 4.198 | 4.310 | 4.190 | 4.287 | 261,747 | +0.11(+2.68%) |
Aug 24, 2009 | 4.166 | 4.200 | 4.143 | 4.175 | 249,005 | +0.02(+0.48%) |
Aug 21, 2009 | 4.281 | 4.304 | 4.146 | 4.154 | 374,201 | -0.07(-1.70%) |
Aug 20, 2009 | 4.175 | 4.232 | 4.175 | 4.226 | 253,637 | +0.08(+1.94%) |
Aug 19, 2009 | 4.054 | 4.149 | 4.022 | 4.146 | 219,329 | +0.08(+1.98%) |
Aug 18, 2009 | 4.019 | 4.088 | 4.008 | 4.065 | 238,761 | +0.12(+3.09%) |
Aug 17, 2009 | 3.959 | 3.985 | 3.933 | 3.943 | 353,516 | -0.12(-3.07%) |
Aug 14, 2009 | 4.117 | 4.131 | 4.054 | 4.068 | 419,533 | -0.08(-1.87%) |
Aug 13, 2009 | 4.117 | 4.169 | 4.097 | 4.146 | 374,275 | +0.03(+0.84%) |
Aug 12, 2009 | 4.077 | 4.166 | 4.077 | 4.111 | 311,718 | +0.01(+0.21%) |
Aug 11, 2009 | 4.215 | 4.220 | 4.057 | 4.103 | 209,893 | -0.13(-3.07%) |
Aug 10, 2009 | 4.255 | 4.304 | 4.218 | 4.233 | 134,775 | -0.03(-0.66%) |
Aug 07, 2009 | 4.246 | 4.307 | 4.246 | 4.261 | 265,576 | +0.05(+1.23%) |
Aug 06, 2009 | 4.272 | 4.295 | 4.209 | 4.209 | 224,473 | -0.09(-2.14%) |
Aug 05, 2009 | 4.258 | 4.301 | 4.226 | 4.301 | 243,912 | +0.05(+1.22%) |
Aug 04, 2009 | 4.223 | 4.281 | 4.212 | 4.249 | 242,531 | +0.01(+0.14%) |