Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.062 | 4.145 | 3.893 | 3.982 | 6,904,931 | -0.15(-3.53%) |
Oct 29, 2009 | 4.320 | 4.332 | 3.970 | 4.128 | 9,120,095 | +0.14(+3.44%) |
Oct 28, 2009 | 4.220 | 4.249 | 3.962 | 3.991 | 6,933,376 | -0.22(-5.15%) |
Oct 27, 2009 | 4.320 | 4.320 | 4.170 | 4.207 | 4,662,400 | -0.07(-1.66%) |
Oct 26, 2009 | 4.428 | 4.474 | 4.249 | 4.278 | 5,837,649 | -0.12(-2.84%) |
Oct 23, 2009 | 4.420 | 4.466 | 4.370 | 4.403 | 5,117,769 | -0.06(-1.40%) |
Oct 22, 2009 | 4.357 | 4.491 | 4.241 | 4.466 | 8,048,101 | +0.12(+2.68%) |
Oct 21, 2009 | 4.362 | 4.441 | 4.316 | 4.349 | 11,914,022 | +0.15(+3.67%) |
Oct 20, 2009 | 4.174 | 4.224 | 4.170 | 4.195 | 7,090,211 | -0.09(-2.04%) |
Oct 19, 2009 | 4.266 | 4.353 | 4.216 | 4.282 | 5,363,033 | +0.01(+0.29%) |
Oct 16, 2009 | 4.357 | 4.403 | 4.237 | 4.270 | 5,602,124 | -0.17(-3.76%) |
Oct 15, 2009 | 4.487 | 4.499 | 4.420 | 4.437 | 2,676,131 | -0.08(-1.75%) |
Oct 14, 2009 | 4.337 | 4.520 | 4.291 | 4.516 | 9,431,991 | +0.21(+4.94%) |
Oct 13, 2009 | 4.399 | 4.453 | 4.274 | 4.303 | 7,503,955 | -0.15(-3.28%) |
Oct 12, 2009 | 4.424 | 4.495 | 4.403 | 4.449 | 3,651,586 | +0.01(+0.28%) |
Oct 09, 2009 | 4.416 | 4.549 | 4.370 | 4.437 | 7,116,192 | -0.02(-0.37%) |
Oct 08, 2009 | 4.578 | 4.612 | 4.387 | 4.453 | 14,432,752 | -0.05(-1.11%) |
Oct 07, 2009 | 4.657 | 4.741 | 4.466 | 4.503 | 9,348,494 | -0.18(-3.83%) |
Oct 06, 2009 | 4.782 | 4.832 | 4.612 | 4.682 | 5,940,998 | -0.03(-0.62%) |
Oct 05, 2009 | 4.553 | 4.757 | 4.532 | 4.712 | 7,384,652 | +0.18(+4.05%) |
Oct 02, 2009 | 4.316 | 4.645 | 4.316 | 4.528 | 9,221,329 | +0.11(+2.55%) |
Oct 01, 2009 | 4.553 | 4.566 | 4.299 | 4.416 | 9,552,993 | -0.18(-3.99%) |
Sep 30, 2009 | 4.595 | 4.703 | 4.482 | 4.599 | 6,567,451 | +0.01(+0.27%) |
Sep 29, 2009 | 4.616 | 4.707 | 4.541 | 4.587 | 5,104,477 | -0.03(-0.54%) |
Sep 28, 2009 | 4.341 | 4.616 | 4.307 | 4.612 | 6,494,984 | +0.30(+6.85%) |
Sep 25, 2009 | 4.262 | 4.395 | 4.220 | 4.316 | 4,534,319 | +0.01(+0.29%) |
Sep 24, 2009 | 4.553 | 4.607 | 4.262 | 4.303 | 8,224,049 | -0.25(-5.49%) |
Sep 23, 2009 | 4.778 | 4.778 | 4.549 | 4.553 | 6,604,541 | -0.21(-4.37%) |
Sep 22, 2009 | 4.628 | 4.807 | 4.562 | 4.761 | 5,878,691 | +0.23(+5.15%) |
Sep 21, 2009 | 4.557 | 4.574 | 4.445 | 4.528 | 5,954,568 | -0.07(-1.63%) |
Sep 18, 2009 | 4.666 | 4.716 | 4.512 | 4.603 | 6,071,221 | -0.06(-1.25%) |
Sep 17, 2009 | 4.745 | 4.978 | 4.570 | 4.662 | 4,224,375 | -0.10(-2.19%) |
Sep 16, 2009 | 4.674 | 4.828 | 4.641 | 4.766 | 5,246,674 | +0.13(+2.88%) |
Sep 15, 2009 | 4.549 | 4.757 | 4.507 | 4.632 | 5,668,353 | +0.10(+2.30%) |
Sep 14, 2009 | 4.316 | 4.528 | 4.274 | 4.528 | 3,067,420 | +0.17(+3.92%) |
Sep 11, 2009 | 4.357 | 4.432 | 4.237 | 4.357 | 3,208,337 | +0.00(+0.10%) |
Sep 10, 2009 | 4.307 | 4.370 | 4.216 | 4.353 | 5,187,271 | +0.05(+1.26%) |
Sep 09, 2009 | 4.266 | 4.370 | 4.212 | 4.299 | 3,919,249 | +0.01(+0.19%) |
Sep 08, 2009 | 4.203 | 4.303 | 4.203 | 4.291 | 5,061,374 | +0.10(+2.39%) |
Sep 04, 2009 | 4.057 | 4.191 | 3.958 | 4.191 | 2,587,288 | +0.11(+2.65%) |
Sep 03, 2009 | 4.020 | 4.087 | 3.958 | 4.082 | 5,032,921 | +0.09(+2.30%) |
Sep 02, 2009 | 4.153 | 4.170 | 3.966 | 3.991 | 7,117,034 | -0.21(-5.05%) |
Sep 01, 2009 | 4.387 | 4.428 | 4.157 | 4.203 | 7,287,653 | -0.22(-4.90%) |
Aug 31, 2009 | 4.491 | 4.553 | 4.318 | 4.420 | 6,665,797 | -0.17(-3.63%) |
Aug 28, 2009 | 4.620 | 4.666 | 4.441 | 4.587 | 4,551,430 | +0.02(+0.46%) |
Aug 27, 2009 | 4.478 | 4.595 | 4.374 | 4.566 | 4,428,012 | +0.07(+1.67%) |
Aug 26, 2009 | 4.491 | 4.520 | 4.412 | 4.491 | 2,923,347 | -0.03(-0.74%) |
Aug 25, 2009 | 4.416 | 4.595 | 4.399 | 4.524 | 3,947,352 | +0.12(+2.84%) |
Aug 24, 2009 | 4.445 | 4.507 | 4.341 | 4.399 | 4,323,041 | -0.03(-0.57%) |
Aug 21, 2009 | 4.324 | 4.495 | 4.287 | 4.424 | 5,917,512 | +0.15(+3.41%) |
Aug 20, 2009 | 3.999 | 4.278 | 3.982 | 4.278 | 8,779,807 | +0.21(+5.23%) |
Aug 19, 2009 | 4.045 | 4.141 | 3.982 | 4.066 | 8,515,295 | -0.05(-1.31%) |
Aug 18, 2009 | 4.057 | 4.182 | 4.012 | 4.120 | 5,076,439 | +0.01(+0.30%) |
Aug 17, 2009 | 4.137 | 4.191 | 4.016 | 4.108 | 6,374,834 | -0.21(-4.92%) |
Aug 14, 2009 | 4.395 | 4.445 | 4.228 | 4.320 | 5,757,650 | -0.12(-2.72%) |
Aug 13, 2009 | 4.466 | 4.565 | 4.362 | 4.441 | 4,954,993 | -0.01(-0.28%) |
Aug 12, 2009 | 4.278 | 4.541 | 4.278 | 4.453 | 11,937,751 | +0.18(+4.29%) |
Aug 11, 2009 | 4.441 | 4.462 | 4.157 | 4.270 | 11,069,908 | -0.20(-4.56%) |
Aug 10, 2009 | 4.462 | 4.482 | 4.324 | 4.474 | 6,798,615 | -0.01(-0.19%) |
Aug 07, 2009 | 4.178 | 4.582 | 4.178 | 4.482 | 9,492,702 | +0.32(+7.71%) |
Aug 06, 2009 | 4.120 | 4.320 | 4.024 | 4.162 | 12,829,915 | +0.05(+1.11%) |
Aug 05, 2009 | 3.803 | 4.132 | 3.791 | 4.116 | 9,629,828 | +0.27(+7.16%) |
Aug 04, 2009 | 3.520 | 3.853 | 3.520 | 3.841 | 13,952,915 | +0.34(+9.63%) |