Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.750 | 4.760 | 4.730 | 4.730 | 13,695 | +0.05(+1.07%) |
Nov 27, 2009 | 4.750 | 4.750 | 4.680 | 4.680 | 5,104 | -0.17(-3.51%) |
Nov 26, 2009 | 4.800 | 4.850 | 4.750 | 4.850 | 3,587 | -0.06(-1.22%) |
Nov 25, 2009 | 4.900 | 4.930 | 4.850 | 4.910 | 9,330 | +0.00(+0.00%) |
Nov 24, 2009 | 4.900 | 4.950 | 4.890 | 4.910 | 15,699 | -0.02(-0.41%) |
Nov 23, 2009 | 4.760 | 4.970 | 4.760 | 4.930 | 75,858 | +0.17(+3.57%) |
Nov 20, 2009 | 4.620 | 4.770 | 4.550 | 4.760 | 55,501 | +0.12(+2.59%) |
Nov 19, 2009 | 4.480 | 4.640 | 4.450 | 4.640 | 215,885 | +0.14(+3.11%) |
Nov 18, 2009 | 4.450 | 4.530 | 4.450 | 4.500 | 9,925 | +0.05(+1.12%) |
Nov 17, 2009 | 4.530 | 4.530 | 4.400 | 4.450 | 93,303 | -0.12(-2.63%) |
Nov 16, 2009 | 4.580 | 4.580 | 4.550 | 4.570 | 7,001 | +0.04(+0.88%) |
Nov 13, 2009 | 4.470 | 4.530 | 4.450 | 4.530 | 241,763 | -0.01(-0.22%) |
Nov 12, 2009 | 4.400 | 4.580 | 4.320 | 4.540 | 8,243 | +0.14(+3.18%) |
Nov 11, 2009 | 4.410 | 4.440 | 4.370 | 4.400 | 17,426 | -0.04(-0.90%) |
Nov 10, 2009 | 4.500 | 4.500 | 4.400 | 4.440 | 19,093 | -0.13(-2.84%) |
Nov 09, 2009 | 4.570 | 4.570 | 4.510 | 4.570 | 20,517 | +0.02(+0.44%) |
Nov 06, 2009 | 4.540 | 4.570 | 4.530 | 4.550 | 41,024 | -0.02(-0.44%) |
Nov 05, 2009 | 4.570 | 4.570 | 4.530 | 4.570 | 123,135 | +0.00(+0.00%) |
Nov 04, 2009 | 4.630 | 4.640 | 4.510 | 4.570 | 16,103 | -0.07(-1.51%) |
Nov 03, 2009 | 4.590 | 4.640 | 4.580 | 4.640 | 5,132 | +0.04(+0.87%) |
Nov 02, 2009 | 4.680 | 4.900 | 4.600 | 4.600 | 49,055 | -0.04(-0.86%) |
Oct 30, 2009 | 4.700 | 4.700 | 4.600 | 4.640 | 15,643 | -0.03(-0.64%) |
Oct 29, 2009 | 4.620 | 4.700 | 4.620 | 4.670 | 17,634 | +0.01(+0.21%) |
Oct 28, 2009 | 4.710 | 4.720 | 4.600 | 4.660 | 54,184 | -0.12(-2.51%) |
Oct 27, 2009 | 4.800 | 4.840 | 4.730 | 4.780 | 11,668 | +0.00(+0.00%) |
Oct 26, 2009 | 4.880 | 4.880 | 4.780 | 4.780 | 14,334 | -0.05(-1.04%) |
Oct 23, 2009 | 4.870 | 4.840 | 4.830 | 4.830 | 126,990 | -0.06(-1.23%) |
Oct 22, 2009 | 4.910 | 4.920 | 4.850 | 4.890 | 17,356 | -0.07(-1.41%) |
Oct 21, 2009 | 4.920 | 4.980 | 4.920 | 4.960 | 7,917 | -0.04(-0.80%) |
Oct 20, 2009 | 5.100 | 5.000 | 4.990 | 5.000 | 49,133 | -0.05(-0.99%) |
Oct 19, 2009 | 5.090 | 5.500 | 5.030 | 5.050 | 198,345 | +0.03(+0.60%) |
Oct 16, 2009 | 5.040 | 5.050 | 5.010 | 5.020 | 6,440 | -0.05(-0.99%) |
Oct 15, 2009 | 5.050 | 5.090 | 5.010 | 5.070 | 127,056 | +0.03(+0.60%) |
Oct 14, 2009 | 5.050 | 5.090 | 5.040 | 5.040 | 68,239 | -0.02(-0.40%) |
Oct 13, 2009 | 5.070 | 5.240 | 5.020 | 5.060 | 62,280 | -0.10(-1.94%) |
Oct 09, 2009 | 5.000 | 5.180 | 5.000 | 5.160 | 195,692 | +0.12(+2.38%) |
Oct 08, 2009 | 4.960 | 5.060 | 4.940 | 5.040 | 270,489 | +0.07(+1.41%) |
Oct 07, 2009 | 4.930 | 4.970 | 4.910 | 4.970 | 72,617 | +0.12(+2.47%) |
Oct 06, 2009 | 4.650 | 4.850 | 4.650 | 4.850 | 60,705 | +0.13(+2.75%) |
Oct 05, 2009 | 4.770 | 4.770 | 4.690 | 4.720 | 192,109 | -0.05(-1.05%) |
Oct 02, 2009 | 4.850 | 4.850 | 4.740 | 4.770 | 56,599 | -0.12(-2.45%) |
Oct 01, 2009 | 4.840 | 4.900 | 4.830 | 4.890 | 30,939 | +0.04(+0.82%) |
Sep 30, 2009 | 4.900 | 4.940 | 4.800 | 4.850 | 64,516 | -0.13(-2.61%) |
Sep 29, 2009 | 5.100 | 5.100 | 4.880 | 4.980 | 92,647 | -0.12(-2.35%) |
Sep 28, 2009 | 5.150 | 5.150 | 5.030 | 5.100 | 39,984 | -0.05(-0.97%) |
Sep 25, 2009 | 5.150 | 5.150 | 5.090 | 5.150 | 30,865 | -0.05(-0.96%) |
Sep 24, 2009 | 5.340 | 5.340 | 5.150 | 5.200 | 6,073 | -0.05(-0.95%) |
Sep 23, 2009 | 4.970 | 5.410 | 4.960 | 5.250 | 44,435 | +0.26(+5.21%) |
Sep 22, 2009 | 4.900 | 4.990 | 4.870 | 4.990 | 298,042 | +0.03(+0.60%) |
Sep 21, 2009 | 4.880 | 5.100 | 4.880 | 4.960 | 37,632 | +0.02(+0.40%) |
Sep 18, 2009 | 4.950 | 4.950 | 4.870 | 4.940 | 466,111 | -0.06(-1.20%) |
Sep 17, 2009 | 5.220 | 5.220 | 4.980 | 5.000 | 15,930 | -0.15(-2.91%) |
Sep 16, 2009 | 5.000 | 5.220 | 5.000 | 5.150 | 30,955 | +0.18(+3.62%) |
Sep 15, 2009 | 5.000 | 5.000 | 4.850 | 4.970 | 69,551 | -0.03(-0.60%) |
Sep 14, 2009 | 5.000 | 5.250 | 4.980 | 5.000 | 654,597 | +0.02(+0.40%) |
Sep 11, 2009 | 4.400 | 5.000 | 4.370 | 4.980 | 212,087 | +0.68(+15.81%) |
Sep 10, 2009 | 4.280 | 4.350 | 4.260 | 4.300 | 29,324 | -0.05(-1.15%) |
Sep 09, 2009 | 4.300 | 4.360 | 4.250 | 4.350 | 36,414 | -0.11(-2.47%) |
Sep 08, 2009 | 4.470 | 4.600 | 4.230 | 4.460 | 63,003 | +0.02(+0.45%) |
Sep 04, 2009 | 4.430 | 4.580 | 4.380 | 4.440 | 36,777 | -0.11(-2.42%) |
Sep 03, 2009 | 4.210 | 4.550 | 4.200 | 4.550 | 76,821 | +0.31(+7.31%) |
Sep 02, 2009 | 4.190 | 4.340 | 4.110 | 4.240 | 123,016 | +0.00(+0.00%) |