Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.600 | 4.600 | 4.125 | 4.270 | 187,012 | -0.32(-7.06%) |
Nov 27, 2009 | 4.575 | 4.634 | 4.551 | 4.595 | 50,663 | +0.01(+0.21%) |
Nov 25, 2009 | 4.382 | 4.817 | 4.333 | 4.585 | 315,089 | +0.23(+5.22%) |
Nov 24, 2009 | 4.440 | 4.445 | 4.338 | 4.358 | 29,080 | -0.05(-1.10%) |
Nov 23, 2009 | 4.387 | 4.454 | 4.358 | 4.406 | 82,786 | +0.06(+1.34%) |
Nov 20, 2009 | 4.304 | 4.372 | 4.295 | 4.348 | 39,725 | +0.00(+0.00%) |
Nov 19, 2009 | 4.333 | 4.358 | 4.309 | 4.348 | 95,557 | +0.00(+0.11%) |
Nov 18, 2009 | 4.306 | 4.367 | 4.304 | 4.343 | 50,426 | +0.05(+1.24%) |
Nov 17, 2009 | 4.304 | 4.361 | 4.280 | 4.290 | 71,520 | -0.07(-1.56%) |
Nov 16, 2009 | 4.358 | 4.362 | 4.285 | 4.358 | 35,985 | +0.09(+2.04%) |
Nov 13, 2009 | 4.246 | 4.319 | 4.237 | 4.270 | 13,418 | +0.02(+0.57%) |
Nov 12, 2009 | 4.358 | 4.358 | 4.140 | 4.246 | 57,704 | -0.11(-2.45%) |
Nov 11, 2009 | 4.149 | 4.358 | 4.072 | 4.353 | 72,881 | +0.11(+2.63%) |
Nov 10, 2009 | 4.391 | 4.551 | 3.970 | 4.241 | 171,776 | -0.35(-7.69%) |
Nov 09, 2009 | 4.285 | 4.634 | 4.207 | 4.595 | 148,912 | +0.52(+12.84%) |
Nov 06, 2009 | 3.946 | 4.115 | 3.946 | 4.072 | 40,227 | +0.02(+0.48%) |
Nov 05, 2009 | 3.873 | 4.057 | 3.869 | 4.053 | 55,709 | +0.11(+2.70%) |
Nov 04, 2009 | 3.965 | 4.077 | 3.803 | 3.946 | 84,918 | +0.00(+0.12%) |
Nov 03, 2009 | 3.718 | 3.970 | 3.636 | 3.941 | 119,424 | +0.12(+3.17%) |
Nov 02, 2009 | 3.680 | 3.839 | 3.622 | 3.820 | 183,346 | +0.20(+5.48%) |
Oct 30, 2009 | 3.568 | 3.631 | 3.462 | 3.622 | 54,412 | +0.10(+2.75%) |
Oct 29, 2009 | 3.515 | 3.646 | 3.442 | 3.525 | 99,816 | +0.01(+0.41%) |
Oct 28, 2009 | 3.462 | 3.728 | 3.413 | 3.510 | 640,728 | +0.09(+2.69%) |
Oct 27, 2009 | 3.171 | 3.510 | 3.171 | 3.418 | 223,193 | +0.15(+4.59%) |
Oct 26, 2009 | 2.920 | 3.317 | 2.881 | 3.268 | 474,150 | +0.61(+22.73%) |
Oct 23, 2009 | 2.711 | 2.711 | 2.644 | 2.663 | 8,158 | -0.04(-1.43%) |
Oct 22, 2009 | 2.687 | 2.702 | 2.668 | 2.702 | 6,617 | +0.03(+1.09%) |
Oct 21, 2009 | 2.765 | 2.765 | 2.673 | 2.673 | 17,576 | -0.08(-2.82%) |
Oct 20, 2009 | 2.750 | 2.772 | 2.750 | 2.750 | 4,198 | -0.04(-1.39%) |
Oct 19, 2009 | 2.832 | 2.852 | 2.740 | 2.789 | 40,109 | -0.01(-0.41%) |
Oct 16, 2009 | 2.881 | 2.881 | 2.789 | 2.800 | 80,149 | -0.09(-3.21%) |
Oct 15, 2009 | 2.905 | 2.924 | 2.893 | 2.893 | 14,924 | -0.05(-1.71%) |
Oct 14, 2009 | 2.760 | 3.002 | 2.760 | 2.944 | 94,299 | +0.22(+8.19%) |
Oct 13, 2009 | 2.735 | 2.735 | 2.721 | 2.721 | 1,239 | -0.01(-0.35%) |
Oct 12, 2009 | 2.716 | 2.733 | 2.716 | 2.731 | 2,761 | -0.00(-0.18%) |
Oct 09, 2009 | 2.726 | 2.750 | 2.692 | 2.736 | 14,515 | -0.02(-0.88%) |
Oct 08, 2009 | 2.721 | 2.760 | 2.687 | 2.760 | 47,117 | +0.07(+2.52%) |
Oct 07, 2009 | 2.687 | 2.711 | 2.673 | 2.692 | 18,801 | +0.03(+1.27%) |
Oct 06, 2009 | 2.663 | 2.694 | 2.658 | 2.658 | 17,033 | -0.01(-0.36%) |
Oct 05, 2009 | 2.673 | 2.710 | 2.663 | 2.668 | 16,186 | +0.01(+0.55%) |
Oct 02, 2009 | 2.702 | 2.707 | 2.639 | 2.653 | 23,338 | -0.02(-0.90%) |
Oct 01, 2009 | 2.687 | 2.711 | 2.677 | 2.677 | 9,707 | -0.04(-1.60%) |
Sep 30, 2009 | 2.707 | 2.721 | 2.629 | 2.721 | 30,861 | +0.06(+2.09%) |
Sep 29, 2009 | 2.639 | 2.687 | 2.634 | 2.665 | 20,298 | +0.01(+0.46%) |
Sep 28, 2009 | 2.639 | 2.680 | 2.639 | 2.653 | 21,331 | -0.02(-0.72%) |
Sep 25, 2009 | 2.673 | 2.697 | 2.639 | 2.673 | 19,203 | -0.03(-1.25%) |
Sep 24, 2009 | 2.760 | 2.784 | 2.707 | 2.707 | 21,676 | -0.06(-2.27%) |
Sep 23, 2009 | 2.687 | 2.784 | 2.663 | 2.769 | 17,884 | -0.01(-0.35%) |
Sep 22, 2009 | 2.750 | 2.794 | 2.750 | 2.779 | 8,955 | +0.02(+0.70%) |
Sep 21, 2009 | 2.648 | 2.852 | 2.648 | 2.760 | 20,717 | +0.12(+4.40%) |
Sep 18, 2009 | 2.852 | 2.852 | 2.644 | 2.644 | 33,172 | -0.20(-7.14%) |
Sep 17, 2009 | 2.663 | 2.861 | 2.619 | 2.847 | 69,140 | +0.13(+4.81%) |
Sep 16, 2009 | 2.808 | 2.808 | 2.702 | 2.716 | 120,370 | -0.09(-3.11%) |
Sep 15, 2009 | 2.435 | 2.881 | 2.426 | 2.803 | 304,632 | +0.35(+14.20%) |
Sep 14, 2009 | 2.421 | 2.472 | 2.421 | 2.455 | 149,835 | +0.07(+2.84%) |
Sep 11, 2009 | 2.402 | 2.406 | 2.387 | 2.387 | 31,660 | -0.00(-0.20%) |
Sep 10, 2009 | 2.392 | 2.397 | 2.372 | 2.392 | 25,817 | -0.00(-0.20%) |
Sep 09, 2009 | 2.358 | 2.401 | 2.358 | 2.397 | 76,646 | +0.01(+0.61%) |
Sep 08, 2009 | 2.295 | 2.387 | 2.295 | 2.382 | 163,330 | +0.11(+4.68%) |
Sep 04, 2009 | 2.276 | 2.276 | 2.261 | 2.276 | 4,750 | -0.01(-0.63%) |
Sep 03, 2009 | 2.285 | 2.339 | 2.261 | 2.290 | 90,453 | -0.01(-0.63%) |
Sep 02, 2009 | 2.256 | 2.305 | 2.251 | 2.305 | 105,440 | +0.05(+2.15%) |