Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.563 | 4.800 | 4.414 | 4.546 | 214,221 | -0.11(-2.45%) |
Oct 29, 2009 | 4.914 | 4.923 | 4.379 | 4.660 | 396,189 | -0.25(-5.01%) |
Oct 28, 2009 | 5.160 | 5.239 | 4.756 | 4.905 | 99,902 | -0.27(-5.25%) |
Oct 27, 2009 | 5.072 | 5.309 | 4.984 | 5.177 | 90,030 | +0.14(+2.79%) |
Oct 26, 2009 | 5.213 | 5.493 | 5.028 | 5.037 | 128,841 | -0.17(-3.20%) |
Oct 23, 2009 | 5.414 | 5.476 | 5.142 | 5.204 | 192,641 | -0.70(-11.89%) |
Oct 22, 2009 | 5.616 | 5.915 | 5.485 | 5.906 | 123,689 | +0.30(+5.32%) |
Oct 21, 2009 | 5.774 | 5.915 | 5.599 | 5.607 | 171,323 | -0.18(-3.18%) |
Oct 20, 2009 | 5.634 | 5.809 | 5.625 | 5.792 | 134,090 | -0.01(-0.15%) |
Oct 19, 2009 | 5.713 | 5.879 | 5.625 | 5.800 | 145,542 | +0.13(+2.32%) |
Oct 16, 2009 | 5.678 | 5.730 | 5.397 | 5.669 | 136,025 | -0.06(-1.07%) |
Oct 15, 2009 | 5.423 | 5.748 | 5.195 | 5.730 | 413,867 | +0.28(+5.15%) |
Oct 14, 2009 | 5.125 | 5.458 | 5.019 | 5.449 | 248,728 | +0.43(+8.57%) |
Oct 13, 2009 | 5.072 | 5.107 | 4.835 | 5.019 | 151,188 | -0.08(-1.55%) |
Oct 12, 2009 | 4.818 | 5.265 | 4.480 | 5.098 | 533,455 | +0.80(+18.57%) |
Oct 09, 2009 | 4.256 | 4.335 | 4.247 | 4.300 | 66,959 | +0.05(+1.24%) |
Oct 08, 2009 | 4.247 | 4.317 | 4.203 | 4.247 | 82,572 | +0.03(+0.62%) |
Oct 07, 2009 | 4.142 | 4.230 | 4.098 | 4.221 | 32,368 | +0.04(+1.05%) |
Oct 06, 2009 | 4.107 | 4.177 | 4.072 | 4.177 | 164,716 | +0.10(+2.37%) |
Oct 05, 2009 | 4.212 | 4.238 | 4.063 | 4.081 | 112,377 | -0.16(-3.73%) |
Oct 02, 2009 | 4.037 | 4.256 | 4.037 | 4.238 | 101,592 | +0.16(+3.87%) |
Oct 01, 2009 | 4.230 | 4.291 | 3.984 | 4.081 | 250,517 | -0.19(-4.52%) |
Sep 30, 2009 | 4.396 | 4.432 | 4.168 | 4.274 | 228,455 | -0.11(-2.40%) |
Sep 29, 2009 | 4.528 | 4.572 | 4.370 | 4.379 | 83,413 | -0.10(-2.16%) |
Sep 28, 2009 | 4.414 | 4.519 | 4.414 | 4.475 | 64,940 | +0.11(+2.41%) |
Sep 25, 2009 | 4.388 | 4.388 | 4.230 | 4.370 | 69,907 | -0.02(-0.40%) |
Sep 24, 2009 | 4.221 | 4.414 | 4.203 | 4.388 | 125,010 | +0.14(+3.31%) |
Sep 23, 2009 | 4.537 | 4.537 | 4.238 | 4.247 | 135,069 | -0.26(-5.84%) |
Sep 22, 2009 | 4.528 | 4.581 | 4.423 | 4.511 | 97,240 | +0.05(+1.18%) |
Sep 21, 2009 | 4.809 | 4.853 | 4.432 | 4.458 | 74,920 | -0.41(-8.47%) |
Sep 18, 2009 | 4.756 | 4.932 | 4.291 | 4.870 | 249,191 | +0.15(+3.16%) |
Sep 17, 2009 | 4.528 | 4.826 | 4.502 | 4.721 | 161,049 | +0.44(+10.25%) |
Sep 16, 2009 | 4.256 | 4.519 | 4.256 | 4.282 | 115,084 | +0.06(+1.46%) |
Sep 15, 2009 | 4.133 | 4.414 | 4.133 | 4.221 | 60,027 | +0.07(+1.69%) |
Sep 14, 2009 | 4.107 | 4.221 | 4.002 | 4.151 | 58,604 | +0.03(+0.64%) |
Sep 11, 2009 | 4.168 | 4.274 | 4.081 | 4.124 | 1,185,225 | -0.04(-1.05%) |
Sep 10, 2009 | 4.133 | 4.186 | 4.054 | 4.168 | 32,086 | +0.02(+0.42%) |
Sep 09, 2009 | 4.028 | 4.203 | 3.975 | 4.151 | 43,155 | +0.12(+3.05%) |
Sep 08, 2009 | 4.107 | 4.132 | 3.993 | 4.028 | 56,451 | -0.05(-1.29%) |
Sep 04, 2009 | 3.940 | 4.081 | 3.914 | 4.081 | 62,617 | +0.11(+2.88%) |
Sep 03, 2009 | 4.010 | 4.054 | 3.923 | 3.966 | 140,427 | -0.04(-0.88%) |
Sep 02, 2009 | 3.984 | 4.116 | 3.984 | 4.002 | 53,812 | +0.00(+0.00%) |
Sep 01, 2009 | 4.072 | 4.168 | 3.984 | 4.002 | 76,511 | -0.10(-2.36%) |
Aug 31, 2009 | 4.098 | 4.195 | 4.037 | 4.098 | 105,977 | -0.04(-1.06%) |
Aug 28, 2009 | 4.247 | 4.300 | 4.089 | 4.142 | 58,218 | -0.07(-1.67%) |
Aug 27, 2009 | 4.230 | 4.230 | 4.045 | 4.212 | 89,348 | -0.05(-1.23%) |
Aug 26, 2009 | 4.037 | 4.316 | 4.010 | 4.265 | 72,057 | +0.23(+5.65%) |
Aug 25, 2009 | 4.291 | 4.291 | 4.028 | 4.037 | 139,722 | -0.24(-5.54%) |
Aug 24, 2009 | 4.256 | 4.274 | 4.019 | 4.274 | 79,751 | +0.04(+0.83%) |
Aug 21, 2009 | 4.282 | 4.282 | 4.054 | 4.238 | 87,724 | +0.04(+1.05%) |
Aug 20, 2009 | 4.133 | 4.203 | 4.081 | 4.195 | 47,968 | +0.04(+0.84%) |
Aug 19, 2009 | 3.940 | 4.168 | 3.905 | 4.160 | 43,907 | +0.17(+4.18%) |
Aug 18, 2009 | 3.984 | 4.054 | 3.914 | 3.993 | 59,458 | +0.05(+1.34%) |
Aug 17, 2009 | 4.037 | 4.037 | 3.870 | 3.940 | 81,242 | -0.17(-4.06%) |
Aug 14, 2009 | 4.037 | 4.116 | 3.958 | 4.107 | 98,255 | +0.05(+1.30%) |
Aug 13, 2009 | 4.072 | 4.168 | 3.993 | 4.054 | 44,670 | -0.02(-0.43%) |
Aug 12, 2009 | 3.958 | 4.168 | 3.958 | 4.072 | 73,123 | +0.11(+2.88%) |
Aug 11, 2009 | 4.142 | 4.142 | 3.958 | 3.958 | 99,748 | -0.20(-4.85%) |
Aug 10, 2009 | 4.089 | 4.256 | 4.038 | 4.160 | 48,254 | +0.04(+1.07%) |
Aug 07, 2009 | 4.063 | 4.265 | 3.958 | 4.116 | 95,420 | +0.18(+4.45%) |
Aug 06, 2009 | 4.063 | 4.098 | 3.923 | 3.940 | 109,932 | -0.10(-2.39%) |
Aug 05, 2009 | 4.291 | 4.309 | 4.037 | 4.037 | 106,793 | -0.25(-5.93%) |
Aug 04, 2009 | 4.098 | 4.449 | 4.063 | 4.291 | 85,658 | +0.19(+4.71%) |