Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.347 | 4.367 | 4.140 | 4.201 | 527,729 | -0.15(-3.50%) |
Oct 29, 2009 | 4.247 | 4.353 | 4.238 | 4.353 | 650,830 | +0.14(+3.41%) |
Oct 28, 2009 | 4.336 | 4.356 | 4.183 | 4.209 | 293,528 | -0.11(-2.66%) |
Oct 27, 2009 | 4.370 | 4.410 | 4.324 | 4.324 | 281,774 | -0.06(-1.38%) |
Oct 26, 2009 | 4.454 | 4.534 | 4.316 | 4.385 | 250,190 | -0.03(-0.72%) |
Oct 23, 2009 | 4.423 | 4.428 | 4.413 | 4.416 | 220,119 | -0.09(-2.04%) |
Oct 22, 2009 | 4.413 | 4.517 | 4.390 | 4.508 | 276,975 | +0.10(+2.35%) |
Oct 21, 2009 | 4.451 | 4.462 | 4.364 | 4.405 | 442,603 | -0.17(-3.65%) |
Oct 20, 2009 | 4.580 | 4.612 | 4.566 | 4.571 | 559,731 | -0.01(-0.25%) |
Oct 19, 2009 | 4.591 | 4.626 | 4.577 | 4.583 | 369,710 | +0.00(+0.00%) |
Oct 16, 2009 | 4.577 | 4.583 | 4.543 | 4.583 | 407,942 | -0.01(-0.13%) |
Oct 15, 2009 | 4.540 | 4.609 | 4.525 | 4.589 | 298,435 | +0.03(+0.57%) |
Oct 14, 2009 | 4.620 | 4.620 | 4.540 | 4.563 | 386,259 | +0.05(+1.08%) |
Oct 13, 2009 | 4.563 | 4.565 | 4.491 | 4.514 | 302,239 | -0.04(-0.88%) |
Oct 12, 2009 | 4.571 | 4.582 | 4.548 | 4.554 | 241,409 | +0.02(+0.38%) |
Oct 09, 2009 | 4.534 | 4.554 | 4.502 | 4.537 | 234,104 | +0.01(+0.13%) |
Oct 08, 2009 | 4.520 | 4.565 | 4.482 | 4.531 | 278,033 | +0.07(+1.68%) |
Oct 07, 2009 | 4.454 | 4.456 | 4.405 | 4.456 | 247,152 | +0.01(+0.13%) |
Oct 06, 2009 | 4.433 | 4.474 | 4.413 | 4.451 | 566,205 | +0.06(+1.44%) |
Oct 05, 2009 | 4.367 | 4.393 | 4.353 | 4.387 | 292,866 | +0.04(+0.99%) |
Oct 02, 2009 | 4.459 | 4.471 | 4.310 | 4.344 | 849,302 | -0.21(-4.61%) |
Oct 01, 2009 | 4.646 | 4.675 | 4.554 | 4.554 | 285,317 | -0.10(-2.22%) |
Sep 30, 2009 | 4.658 | 4.698 | 4.614 | 4.658 | 376,061 | -0.01(-0.12%) |
Sep 29, 2009 | 4.724 | 4.726 | 4.620 | 4.663 | 363,428 | -0.03(-0.61%) |
Sep 28, 2009 | 4.675 | 4.724 | 4.635 | 4.692 | 231,044 | +0.08(+1.68%) |
Sep 25, 2009 | 4.600 | 4.629 | 4.528 | 4.614 | 479,352 | +0.01(+0.19%) |
Sep 24, 2009 | 4.709 | 4.712 | 4.591 | 4.606 | 485,707 | -0.05(-0.99%) |
Sep 23, 2009 | 4.658 | 4.689 | 4.643 | 4.652 | 416,176 | +0.00(+0.00%) |
Sep 22, 2009 | 4.658 | 4.658 | 4.617 | 4.652 | 293,232 | +0.02(+0.50%) |
Sep 21, 2009 | 4.594 | 4.655 | 4.575 | 4.629 | 407,778 | +0.03(+0.62%) |
Sep 18, 2009 | 4.623 | 4.655 | 4.560 | 4.600 | 332,045 | -0.03(-0.74%) |
Sep 17, 2009 | 4.672 | 4.678 | 4.586 | 4.635 | 263,722 | +0.08(+1.77%) |
Sep 16, 2009 | 4.497 | 4.655 | 4.497 | 4.554 | 268,761 | +0.04(+0.83%) |
Sep 15, 2009 | 4.385 | 4.522 | 4.385 | 4.517 | 264,160 | +0.11(+2.61%) |
Sep 14, 2009 | 4.364 | 4.410 | 4.324 | 4.402 | 310,226 | +0.02(+0.52%) |
Sep 11, 2009 | 4.451 | 4.471 | 4.362 | 4.379 | 367,433 | -0.04(-0.81%) |
Sep 10, 2009 | 4.330 | 4.426 | 4.301 | 4.415 | 386,833 | +0.10(+2.37%) |
Sep 09, 2009 | 4.307 | 4.353 | 4.304 | 4.313 | 329,556 | -0.02(-0.53%) |
Sep 08, 2009 | 4.290 | 4.339 | 4.281 | 4.336 | 308,117 | +0.07(+1.62%) |
Sep 04, 2009 | 4.218 | 4.281 | 4.201 | 4.267 | 259,845 | +0.06(+1.43%) |
Sep 03, 2009 | 4.270 | 4.273 | 4.181 | 4.206 | 341,557 | +0.00(+0.07%) |
Sep 02, 2009 | 4.106 | 4.224 | 4.103 | 4.204 | 361,934 | +0.00(+0.00%) |
Sep 01, 2009 | 4.221 | 4.307 | 4.183 | 4.204 | 345,803 | -0.07(-1.61%) |
Aug 31, 2009 | 4.336 | 4.336 | 4.235 | 4.273 | 166,358 | -0.02(-0.54%) |
Aug 28, 2009 | 4.321 | 4.330 | 4.238 | 4.296 | 184,352 | +0.02(+0.47%) |
Aug 27, 2009 | 4.307 | 4.316 | 4.212 | 4.275 | 275,611 | -0.01(-0.33%) |
Aug 26, 2009 | 4.275 | 4.298 | 4.232 | 4.290 | 218,435 | +0.00(+0.07%) |
Aug 25, 2009 | 4.198 | 4.310 | 4.190 | 4.287 | 261,731 | +0.11(+2.68%) |
Aug 24, 2009 | 4.166 | 4.201 | 4.143 | 4.175 | 248,989 | +0.02(+0.48%) |
Aug 21, 2009 | 4.281 | 4.304 | 4.146 | 4.155 | 374,178 | -0.07(-1.70%) |
Aug 20, 2009 | 4.175 | 4.232 | 4.175 | 4.227 | 253,622 | +0.08(+1.94%) |
Aug 19, 2009 | 4.054 | 4.149 | 4.023 | 4.146 | 219,316 | +0.08(+1.98%) |
Aug 18, 2009 | 4.020 | 4.089 | 4.008 | 4.066 | 238,746 | +0.12(+3.09%) |
Aug 17, 2009 | 3.959 | 3.985 | 3.933 | 3.944 | 353,495 | -0.12(-3.07%) |
Aug 14, 2009 | 4.117 | 4.132 | 4.054 | 4.069 | 419,507 | -0.08(-1.87%) |
Aug 13, 2009 | 4.117 | 4.169 | 4.097 | 4.146 | 374,251 | +0.03(+0.84%) |
Aug 12, 2009 | 4.077 | 4.166 | 4.077 | 4.112 | 311,699 | +0.01(+0.21%) |
Aug 11, 2009 | 4.215 | 4.221 | 4.057 | 4.103 | 209,880 | -0.13(-3.07%) |
Aug 10, 2009 | 4.255 | 4.304 | 4.218 | 4.233 | 134,767 | -0.03(-0.66%) |
Aug 07, 2009 | 4.247 | 4.307 | 4.247 | 4.261 | 265,559 | +0.05(+1.23%) |
Aug 06, 2009 | 4.273 | 4.296 | 4.209 | 4.209 | 224,460 | -0.09(-2.14%) |
Aug 05, 2009 | 4.258 | 4.301 | 4.227 | 4.301 | 243,897 | +0.05(+1.22%) |
Aug 04, 2009 | 4.224 | 4.281 | 4.212 | 4.250 | 242,516 | +0.01(+0.14%) |