Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.141 | 4.141 | 3.993 | 4.063 | 145,811 | -0.00(-0.07%) |
Nov 27, 2009 | 4.132 | 4.196 | 4.066 | 4.066 | 63,559 | -0.15(-3.59%) |
Nov 25, 2009 | 4.250 | 4.259 | 4.205 | 4.217 | 46,188 | -0.03(-0.71%) |
Nov 24, 2009 | 4.178 | 4.278 | 4.163 | 4.247 | 154,069 | +0.09(+2.11%) |
Nov 23, 2009 | 4.175 | 4.223 | 4.144 | 4.160 | 103,361 | +0.02(+0.59%) |
Nov 20, 2009 | 3.987 | 4.214 | 3.987 | 4.135 | 128,441 | +0.12(+2.94%) |
Nov 19, 2009 | 4.045 | 4.048 | 3.948 | 4.017 | 53,646 | -0.05(-1.34%) |
Nov 18, 2009 | 4.084 | 4.084 | 3.999 | 4.072 | 83,300 | -0.06(-1.54%) |
Nov 17, 2009 | 4.223 | 4.229 | 4.066 | 4.135 | 123,221 | -0.15(-3.39%) |
Nov 16, 2009 | 4.193 | 4.281 | 4.166 | 4.281 | 129,518 | +0.14(+3.28%) |
Nov 13, 2009 | 4.075 | 4.145 | 4.051 | 4.145 | 103,421 | +0.08(+2.09%) |
Nov 12, 2009 | 4.205 | 4.226 | 4.060 | 4.060 | 110,085 | -0.17(-4.01%) |
Nov 11, 2009 | 4.217 | 4.232 | 4.169 | 4.229 | 86,272 | +0.05(+1.23%) |
Nov 10, 2009 | 4.157 | 4.229 | 4.157 | 4.178 | 55,612 | -0.01(-0.29%) |
Nov 09, 2009 | 4.060 | 4.220 | 4.054 | 4.190 | 138,572 | +0.17(+4.14%) |
Nov 06, 2009 | 4.120 | 4.151 | 3.872 | 4.024 | 131,297 | -0.10(-2.49%) |
Nov 05, 2009 | 3.809 | 4.148 | 3.809 | 4.126 | 108,161 | +0.25(+6.56%) |
Nov 04, 2009 | 3.872 | 3.978 | 3.872 | 3.872 | 65,149 | +0.00(+0.08%) |
Nov 03, 2009 | 3.660 | 3.872 | 3.660 | 3.869 | 100,049 | +0.22(+6.14%) |
Nov 02, 2009 | 3.912 | 3.996 | 3.585 | 3.645 | 110,349 | -0.24(-6.08%) |
Oct 30, 2009 | 4.024 | 4.030 | 3.839 | 3.881 | 194,083 | -0.09(-2.28%) |
Oct 29, 2009 | 4.030 | 4.075 | 3.942 | 3.972 | 109,381 | -0.04(-0.98%) |
Oct 28, 2009 | 4.084 | 4.140 | 4.008 | 4.011 | 56,971 | -0.07(-1.63%) |
Oct 27, 2009 | 4.138 | 4.157 | 4.060 | 4.078 | 77,839 | -0.02(-0.59%) |
Oct 26, 2009 | 3.939 | 4.199 | 3.939 | 4.102 | 86,850 | +0.15(+3.91%) |
Oct 23, 2009 | 3.972 | 4.051 | 3.933 | 3.948 | 53,913 | -0.10(-2.39%) |
Oct 22, 2009 | 4.069 | 4.138 | 4.008 | 4.045 | 92,036 | -0.03(-0.74%) |
Oct 21, 2009 | 4.117 | 4.190 | 4.051 | 4.075 | 80,292 | -0.06(-1.46%) |
Oct 20, 2009 | 4.181 | 4.238 | 4.129 | 4.135 | 34,126 | -0.09(-2.22%) |
Oct 19, 2009 | 4.169 | 4.267 | 4.111 | 4.229 | 120,289 | +0.08(+1.90%) |
Oct 16, 2009 | 4.181 | 4.247 | 4.084 | 4.151 | 87,187 | -0.03(-0.65%) |
Oct 15, 2009 | 4.241 | 4.253 | 4.178 | 4.178 | 59,900 | -0.07(-1.71%) |
Oct 14, 2009 | 4.211 | 4.266 | 4.190 | 4.250 | 80,126 | +0.05(+1.22%) |
Oct 13, 2009 | 4.247 | 4.247 | 4.166 | 4.199 | 23,776 | +0.00(+0.07%) |
Oct 12, 2009 | 4.247 | 4.293 | 4.196 | 4.196 | 62,700 | -0.01(-0.22%) |
Oct 09, 2009 | 4.166 | 4.226 | 4.154 | 4.205 | 25,905 | +0.02(+0.58%) |
Oct 08, 2009 | 4.148 | 4.281 | 4.148 | 4.181 | 66,888 | +0.03(+0.66%) |
Oct 07, 2009 | 3.996 | 4.154 | 3.936 | 4.154 | 108,197 | +0.13(+3.16%) |
Oct 06, 2009 | 4.123 | 4.123 | 3.878 | 4.027 | 47,672 | -0.07(-1.77%) |
Oct 05, 2009 | 3.815 | 4.138 | 3.815 | 4.099 | 111,761 | +0.11(+2.89%) |
Oct 02, 2009 | 3.999 | 4.157 | 3.957 | 3.984 | 65,123 | -0.05(-1.35%) |
Oct 01, 2009 | 4.114 | 4.117 | 3.996 | 4.039 | 64,395 | -0.10(-2.41%) |
Sep 30, 2009 | 4.217 | 4.259 | 4.105 | 4.138 | 77,459 | -0.01(-0.22%) |
Sep 29, 2009 | 4.196 | 4.196 | 4.054 | 4.148 | 71,135 | -0.07(-1.58%) |
Sep 28, 2009 | 4.099 | 4.214 | 3.963 | 4.214 | 62,313 | +0.10(+2.50%) |
Sep 25, 2009 | 4.238 | 4.244 | 3.975 | 4.111 | 111,718 | -0.12(-2.79%) |
Sep 24, 2009 | 4.151 | 4.247 | 4.151 | 4.229 | 45,811 | +0.07(+1.75%) |
Sep 23, 2009 | 4.211 | 4.253 | 4.090 | 4.157 | 62,594 | -0.06(-1.36%) |
Sep 22, 2009 | 4.166 | 4.280 | 4.166 | 4.214 | 58,171 | +0.05(+1.24%) |
Sep 21, 2009 | 3.440 | 4.220 | 3.440 | 4.163 | 149,243 | -0.14(-3.17%) |
Sep 18, 2009 | 4.235 | 4.302 | 4.132 | 4.299 | 136,400 | +0.06(+1.50%) |
Sep 17, 2009 | 4.235 | 4.387 | 4.202 | 4.235 | 250,175 | +0.00(+0.00%) |
Sep 16, 2009 | 4.266 | 4.266 | 4.160 | 4.235 | 98,932 | +0.00(+0.00%) |
Sep 15, 2009 | 4.266 | 4.266 | 4.220 | 4.235 | 62,409 | -0.04(-0.92%) |
Sep 14, 2009 | 4.145 | 4.275 | 4.145 | 4.275 | 118,888 | +0.11(+2.69%) |
Sep 11, 2009 | 4.163 | 4.175 | 4.129 | 4.163 | 32,275 | -0.01(-0.29%) |
Sep 10, 2009 | 4.148 | 4.175 | 4.093 | 4.175 | 35,108 | +0.02(+0.58%) |
Sep 09, 2009 | 4.129 | 4.151 | 4.042 | 4.151 | 37,809 | +0.01(+0.29%) |
Sep 08, 2009 | 4.129 | 4.187 | 4.083 | 4.138 | 42,192 | +0.04(+0.88%) |
Sep 04, 2009 | 3.866 | 4.160 | 3.809 | 4.102 | 94,119 | +0.19(+4.87%) |
Sep 03, 2009 | 4.024 | 4.024 | 3.842 | 3.912 | 42,767 | -0.09(-2.19%) |
Sep 02, 2009 | 3.963 | 4.105 | 3.933 | 3.999 | 49,295 | +0.02(+0.38%) |