Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.075 | 4.075 | 3.980 | 4.006 | 346,912 | -0.04(-1.09%) |
Nov 27, 2009 | 4.022 | 4.053 | 4.003 | 4.050 | 142,573 | -0.01(-0.23%) |
Nov 25, 2009 | 4.053 | 4.063 | 4.037 | 4.060 | 184,005 | +0.02(+0.39%) |
Nov 24, 2009 | 4.028 | 4.053 | 4.012 | 4.044 | 260,947 | +0.03(+0.87%) |
Nov 23, 2009 | 3.996 | 4.012 | 3.980 | 4.009 | 373,293 | +0.03(+0.88%) |
Nov 20, 2009 | 3.952 | 4.012 | 3.923 | 3.974 | 437,294 | +0.00(+0.08%) |
Nov 19, 2009 | 4.018 | 4.018 | 3.930 | 3.971 | 328,672 | -0.05(-1.26%) |
Nov 18, 2009 | 4.006 | 4.031 | 3.977 | 4.022 | 298,732 | +0.00(+0.00%) |
Nov 17, 2009 | 4.053 | 4.056 | 3.980 | 4.022 | 426,453 | -0.02(-0.39%) |
Nov 16, 2009 | 4.025 | 4.056 | 4.022 | 4.037 | 331,432 | +0.00(+0.08%) |
Nov 13, 2009 | 4.000 | 4.050 | 3.982 | 4.034 | 495,893 | +0.03(+0.71%) |
Nov 12, 2009 | 4.037 | 4.110 | 3.993 | 4.006 | 449,178 | -0.05(-1.25%) |
Nov 11, 2009 | 4.117 | 4.129 | 4.012 | 4.056 | 411,561 | -0.03(-0.85%) |
Nov 10, 2009 | 4.022 | 4.107 | 4.006 | 4.091 | 287,414 | +0.09(+2.13%) |
Nov 09, 2009 | 4.060 | 4.060 | 3.993 | 4.006 | 425,206 | +0.01(+0.32%) |
Nov 06, 2009 | 3.911 | 3.999 | 3.911 | 3.993 | 237,121 | +0.02(+0.48%) |
Nov 05, 2009 | 3.993 | 3.996 | 3.939 | 3.974 | 236,795 | +0.02(+0.40%) |
Nov 04, 2009 | 3.920 | 3.996 | 3.920 | 3.958 | 213,935 | +0.05(+1.30%) |
Nov 03, 2009 | 3.961 | 3.961 | 3.879 | 3.908 | 262,008 | -0.05(-1.36%) |
Nov 02, 2009 | 3.895 | 4.034 | 3.885 | 3.961 | 506,879 | +0.04(+1.13%) |
Oct 30, 2009 | 4.107 | 4.107 | 3.724 | 3.917 | 893,338 | -0.14(-3.36%) |
Oct 29, 2009 | 4.015 | 4.066 | 4.009 | 4.053 | 294,329 | +0.08(+2.07%) |
Oct 28, 2009 | 4.123 | 4.158 | 3.965 | 3.971 | 319,672 | -0.16(-3.83%) |
Oct 27, 2009 | 4.107 | 4.129 | 4.082 | 4.129 | 253,422 | +0.02(+0.54%) |
Oct 26, 2009 | 4.085 | 4.117 | 4.072 | 4.107 | 254,912 | +0.04(+1.01%) |
Oct 23, 2009 | 4.056 | 4.066 | 4.047 | 4.066 | 251,953 | +0.05(+1.26%) |
Oct 22, 2009 | 4.091 | 4.091 | 3.974 | 4.015 | 763,942 | -0.06(-1.40%) |
Oct 21, 2009 | 4.104 | 4.120 | 4.072 | 4.072 | 288,588 | -0.06(-1.38%) |
Oct 20, 2009 | 4.110 | 4.129 | 4.104 | 4.129 | 241,681 | +0.01(+0.31%) |
Oct 19, 2009 | 4.069 | 4.132 | 4.060 | 4.117 | 389,234 | +0.07(+1.72%) |
Oct 16, 2009 | 3.990 | 4.060 | 3.977 | 4.047 | 411,816 | +0.05(+1.19%) |
Oct 15, 2009 | 4.022 | 4.047 | 3.987 | 3.999 | 539,794 | -0.05(-1.33%) |
Oct 14, 2009 | 4.050 | 4.069 | 4.037 | 4.053 | 301,994 | +0.00(+0.08%) |
Oct 13, 2009 | 4.072 | 4.098 | 4.050 | 4.050 | 307,264 | -0.06(-1.39%) |
Oct 12, 2009 | 4.068 | 4.113 | 4.056 | 4.107 | 272,290 | +0.00(+0.08%) |
Oct 09, 2009 | 4.113 | 4.151 | 4.091 | 4.104 | 378,889 | -0.04(-0.99%) |
Oct 08, 2009 | 4.145 | 4.174 | 4.139 | 4.145 | 338,796 | +0.00(+0.08%) |
Oct 07, 2009 | 4.132 | 4.158 | 4.117 | 4.142 | 175,788 | -0.02(-0.46%) |
Oct 06, 2009 | 4.161 | 4.212 | 4.129 | 4.161 | 461,942 | +0.05(+1.15%) |
Oct 05, 2009 | 4.063 | 4.113 | 4.044 | 4.113 | 315,639 | +0.04(+0.93%) |
Oct 02, 2009 | 4.034 | 4.075 | 4.019 | 4.075 | 272,174 | -0.00(-0.08%) |
Oct 01, 2009 | 4.104 | 4.104 | 4.057 | 4.079 | 255,768 | -0.02(-0.46%) |
Sep 30, 2009 | 4.094 | 4.110 | 4.050 | 4.098 | 351,355 | +0.06(+1.57%) |
Sep 29, 2009 | 4.025 | 4.034 | 3.993 | 4.034 | 310,662 | +0.00(+0.08%) |
Sep 28, 2009 | 3.993 | 4.063 | 3.987 | 4.031 | 378,718 | +0.06(+1.60%) |
Sep 25, 2009 | 3.974 | 3.999 | 3.930 | 3.968 | 297,607 | -0.02(-0.56%) |
Sep 24, 2009 | 4.037 | 4.066 | 3.961 | 3.990 | 428,070 | -0.03(-0.79%) |
Sep 23, 2009 | 4.003 | 4.039 | 3.993 | 4.022 | 329,461 | +0.05(+1.28%) |
Sep 22, 2009 | 3.990 | 4.012 | 3.933 | 3.971 | 387,930 | +0.03(+0.80%) |
Sep 21, 2009 | 4.009 | 4.012 | 3.884 | 3.939 | 379,230 | -0.09(-2.12%) |
Sep 18, 2009 | 3.996 | 4.025 | 3.996 | 4.025 | 298,738 | +0.03(+0.71%) |
Sep 17, 2009 | 4.015 | 4.034 | 3.984 | 3.996 | 332,976 | +0.02(+0.56%) |
Sep 16, 2009 | 3.955 | 3.996 | 3.920 | 3.974 | 457,341 | +0.06(+1.54%) |
Sep 15, 2009 | 3.863 | 3.914 | 3.857 | 3.914 | 469,600 | +0.04(+1.15%) |
Sep 14, 2009 | 3.816 | 3.870 | 3.816 | 3.870 | 282,029 | +0.05(+1.41%) |
Sep 11, 2009 | 3.790 | 3.828 | 3.775 | 3.816 | 242,072 | +0.06(+1.69%) |
Sep 10, 2009 | 3.740 | 3.752 | 3.708 | 3.752 | 256,902 | +0.05(+1.37%) |
Sep 09, 2009 | 3.670 | 3.724 | 3.670 | 3.702 | 300,172 | +0.00(+0.00%) |
Sep 08, 2009 | 3.699 | 3.714 | 3.676 | 3.702 | 262,934 | +0.02(+0.52%) |
Sep 04, 2009 | 3.623 | 3.683 | 3.623 | 3.683 | 261,724 | +0.04(+1.22%) |
Sep 03, 2009 | 3.613 | 3.651 | 3.613 | 3.638 | 378,241 | +0.02(+0.61%) |
Sep 02, 2009 | 3.623 | 3.680 | 3.610 | 3.616 | 632,858 | -0.07(-1.97%) |