Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2009 | 4.477 | 4.485 | 4.485 | 4.485 | 3,685 | +0.16(+3.64%) |
Nov 24, 2009 | 4.327 | 4.351 | 4.327 | 4.327 | 2,923 | -0.03(-0.72%) |
Nov 23, 2009 | 4.398 | 4.571 | 4.351 | 4.359 | 9,172 | -0.09(-2.12%) |
Nov 20, 2009 | 4.463 | 4.463 | 4.453 | 4.453 | 254 | +0.13(+3.10%) |
Nov 18, 2009 | 4.320 | 4.320 | 4.320 | 4.320 | 3,940 | -0.00(-0.03%) |
Nov 17, 2009 | 4.359 | 4.414 | 4.321 | 4.321 | 3,553 | -0.01(-0.15%) |
Nov 16, 2009 | 4.414 | 4.414 | 4.327 | 4.327 | 3,304 | -0.15(-3.34%) |
Nov 13, 2009 | 4.367 | 4.477 | 4.327 | 4.477 | 4,397 | +0.15(+3.45%) |
Nov 11, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 0 | +0.06(+1.48%) |
Nov 10, 2009 | 4.327 | 4.548 | 4.264 | 4.264 | 14,247 | +0.00(+0.00%) |
Nov 09, 2009 | 4.304 | 4.461 | 4.264 | 4.264 | 13,224 | +0.12(+2.85%) |
Nov 06, 2009 | 4.335 | 4.335 | 4.146 | 4.146 | 26,710 | -0.18(-4.18%) |
Nov 05, 2009 | 4.327 | 4.406 | 4.327 | 4.327 | 3,431 | +0.00(+0.00%) |
Nov 04, 2009 | 4.359 | 4.359 | 4.327 | 4.327 | 2,422 | +0.00(+0.00%) |
Nov 03, 2009 | 4.327 | 4.351 | 4.327 | 4.327 | 1,131 | -0.03(-0.60%) |
Nov 02, 2009 | 4.327 | 4.485 | 4.327 | 4.354 | 2,758 | +0.07(+1.53%) |
Oct 30, 2009 | 4.288 | 4.318 | 4.288 | 4.288 | 381 | -0.04(-0.91%) |
Oct 29, 2009 | 4.327 | 4.327 | 4.288 | 4.327 | 5,091 | +0.04(+0.91%) |
Oct 28, 2009 | 4.304 | 4.304 | 4.288 | 4.288 | 5,973 | -0.04(-0.90%) |
Oct 27, 2009 | 4.249 | 4.327 | 4.249 | 4.327 | 15,761 | +0.15(+3.58%) |
Oct 26, 2009 | 4.327 | 4.406 | 4.178 | 4.178 | 29,124 | -0.15(-3.45%) |
Oct 22, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 0 | +0.20(+4.76%) |
Oct 21, 2009 | 4.178 | 4.288 | 4.052 | 4.131 | 14,884 | +0.13(+3.35%) |
Oct 20, 2009 | 4.178 | 4.178 | 3.950 | 3.997 | 3,017 | -0.33(-7.64%) |
Oct 19, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 1,016 | +0.00(+0.00%) |
Oct 16, 2009 | 4.249 | 4.327 | 4.249 | 4.327 | 8,007 | +0.00(+0.00%) |
Oct 14, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 3,431 | +0.04(+0.92%) |
Oct 13, 2009 | 4.327 | 4.327 | 4.225 | 4.288 | 21,118 | -0.03(-0.73%) |
Oct 12, 2009 | 4.288 | 4.320 | 4.249 | 4.320 | 1,779 | +0.08(+1.86%) |
Oct 09, 2009 | 4.272 | 4.272 | 4.194 | 4.241 | 5,702 | -0.09(-2.00%) |
Oct 07, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 0 | -0.20(-4.35%) |
Oct 06, 2009 | 4.209 | 4.524 | 4.209 | 4.524 | 18,765 | +0.31(+7.48%) |
Oct 05, 2009 | 4.178 | 4.304 | 4.178 | 4.209 | 7,441 | +0.16(+3.88%) |
Oct 02, 2009 | 4.143 | 4.143 | 4.052 | 4.052 | 2,127 | -0.17(-4.10%) |
Sep 29, 2009 | 4.225 | 4.225 | 4.225 | 4.225 | 0 | +0.02(+0.37%) |
Sep 28, 2009 | 4.225 | 4.323 | 4.209 | 4.209 | 1,143 | +0.00(+0.00%) |
Sep 24, 2009 | 4.194 | 4.209 | 4.209 | 4.209 | 18,810 | -0.39(-8.39%) |
Sep 22, 2009 | 4.225 | 4.595 | 4.595 | 4.595 | 1,270 | -0.01(-0.17%) |
Sep 21, 2009 | 4.131 | 4.603 | 4.128 | 4.603 | 1,564 | +0.55(+13.59%) |
Sep 18, 2009 | 4.217 | 4.532 | 4.052 | 4.052 | 5,513 | -0.46(-10.12%) |
Sep 17, 2009 | 4.508 | 4.508 | 4.508 | 4.508 | 1,789 | +0.27(+6.41%) |
Sep 16, 2009 | 4.249 | 4.536 | 4.209 | 4.237 | 2,351 | -0.37(-7.95%) |
Sep 15, 2009 | 4.406 | 4.634 | 4.406 | 4.603 | 3,150 | +0.20(+4.46%) |
Sep 14, 2009 | 4.390 | 4.406 | 4.390 | 4.406 | 1,249 | +0.00(+0.00%) |
Sep 11, 2009 | 4.052 | 4.406 | 4.052 | 4.406 | 992 | +0.00(+0.00%) |
Sep 10, 2009 | 4.398 | 4.406 | 4.398 | 4.406 | 1,385 | +0.39(+9.59%) |
Sep 09, 2009 | 4.099 | 4.099 | 4.013 | 4.021 | 3,406 | -0.15(-3.58%) |
Sep 03, 2009 | 4.241 | 4.170 | 4.170 | 4.170 | 1,143 | -0.47(-10.17%) |