Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.534 | 4.547 | 4.408 | 4.474 | 3,966,890 | -0.06(-1.27%) |
Nov 27, 2009 | 4.383 | 4.599 | 4.370 | 4.532 | 2,062,074 | -0.04(-0.86%) |
Nov 25, 2009 | 4.517 | 4.586 | 4.478 | 4.571 | 4,504,364 | +0.08(+1.70%) |
Nov 24, 2009 | 4.599 | 4.635 | 4.479 | 4.495 | 3,626,357 | -0.12(-2.51%) |
Nov 23, 2009 | 4.631 | 4.687 | 4.586 | 4.610 | 3,995,480 | +0.05(+1.02%) |
Nov 20, 2009 | 4.543 | 4.607 | 4.487 | 4.564 | 4,500,006 | -0.02(-0.53%) |
Nov 19, 2009 | 4.573 | 4.614 | 4.497 | 4.588 | 5,352,347 | -0.02(-0.44%) |
Nov 18, 2009 | 4.633 | 4.687 | 4.584 | 4.609 | 7,143,256 | -0.04(-0.84%) |
Nov 17, 2009 | 4.776 | 4.782 | 4.571 | 4.648 | 6,977,482 | -0.17(-3.52%) |
Nov 16, 2009 | 4.879 | 4.888 | 4.804 | 4.817 | 6,896,030 | +0.00(+0.00%) |
Nov 13, 2009 | 4.726 | 4.873 | 4.711 | 4.817 | 4,367,711 | +0.05(+1.13%) |
Nov 12, 2009 | 4.815 | 4.841 | 4.733 | 4.763 | 4,140,402 | -0.07(-1.54%) |
Nov 11, 2009 | 4.853 | 4.914 | 4.802 | 4.838 | 5,219,348 | +0.02(+0.35%) |
Nov 10, 2009 | 4.791 | 4.871 | 4.740 | 4.821 | 4,340,075 | -0.02(-0.38%) |
Nov 09, 2009 | 4.741 | 4.959 | 4.694 | 4.840 | 12,370,456 | +0.17(+3.71%) |
Nov 06, 2009 | 4.564 | 4.728 | 4.495 | 4.666 | 8,332,765 | +0.27(+6.19%) |
Nov 05, 2009 | 4.241 | 4.584 | 4.228 | 4.394 | 14,807,422 | +0.20(+4.75%) |
Nov 04, 2009 | 4.193 | 4.290 | 4.128 | 4.195 | 6,708,506 | +0.04(+1.03%) |
Nov 03, 2009 | 4.023 | 4.172 | 4.007 | 4.152 | 6,445,406 | +0.10(+2.48%) |
Nov 02, 2009 | 4.023 | 4.126 | 3.917 | 4.051 | 5,825,557 | +0.02(+0.55%) |
Oct 30, 2009 | 4.139 | 4.202 | 3.984 | 4.029 | 6,257,582 | -0.15(-3.48%) |
Oct 29, 2009 | 4.281 | 4.379 | 4.171 | 4.174 | 20,243,728 | +0.11(+2.71%) |
Oct 28, 2009 | 4.271 | 4.271 | 4.035 | 4.064 | 6,288,238 | -0.20(-4.76%) |
Oct 27, 2009 | 4.376 | 4.409 | 4.148 | 4.268 | 4,703,001 | -0.11(-2.59%) |
Oct 26, 2009 | 4.314 | 4.473 | 4.310 | 4.381 | 9,580,019 | +0.06(+1.34%) |
Oct 23, 2009 | 4.353 | 4.370 | 4.309 | 4.323 | 3,269,849 | +0.01(+0.35%) |
Oct 22, 2009 | 4.253 | 4.372 | 4.234 | 4.309 | 3,152,911 | +0.06(+1.36%) |
Oct 21, 2009 | 4.301 | 4.426 | 4.247 | 4.251 | 3,012,529 | -0.03(-0.78%) |
Oct 20, 2009 | 4.253 | 4.301 | 4.251 | 4.284 | 2,144,750 | -0.08(-1.75%) |
Oct 19, 2009 | 4.374 | 4.443 | 4.316 | 4.361 | 2,869,742 | +0.01(+0.21%) |
Oct 16, 2009 | 4.327 | 4.391 | 4.260 | 4.351 | 2,686,280 | -0.03(-0.60%) |
Oct 15, 2009 | 4.377 | 4.467 | 4.329 | 4.377 | 5,714,800 | -0.02(-0.51%) |
Oct 14, 2009 | 4.409 | 4.465 | 4.377 | 4.400 | 7,278,015 | +0.04(+0.98%) |
Oct 13, 2009 | 4.353 | 4.435 | 4.322 | 4.357 | 2,981,169 | -0.02(-0.51%) |
Oct 12, 2009 | 4.530 | 4.556 | 4.346 | 4.379 | 3,085,121 | -0.04(-0.93%) |
Oct 09, 2009 | 4.363 | 4.433 | 4.333 | 4.420 | 3,536,067 | +0.04(+0.94%) |
Oct 08, 2009 | 4.353 | 4.413 | 4.284 | 4.379 | 4,653,751 | +0.09(+2.09%) |
Oct 07, 2009 | 4.307 | 4.426 | 4.268 | 4.290 | 3,725,801 | -0.01(-0.35%) |
Oct 06, 2009 | 4.303 | 4.487 | 4.268 | 4.305 | 6,467,557 | +0.06(+1.40%) |
Oct 05, 2009 | 3.969 | 4.307 | 3.934 | 4.245 | 9,550,752 | +0.46(+12.05%) |
Oct 02, 2009 | 3.790 | 3.872 | 3.708 | 3.789 | 3,469,608 | -0.08(-2.02%) |
Oct 01, 2009 | 3.954 | 3.971 | 3.815 | 3.867 | 3,712,118 | -0.12(-3.04%) |
Sep 30, 2009 | 4.102 | 4.113 | 3.923 | 3.988 | 3,067,714 | -0.09(-2.28%) |
Sep 29, 2009 | 4.012 | 4.128 | 3.990 | 4.081 | 4,291,104 | +0.10(+2.43%) |
Sep 28, 2009 | 3.913 | 4.029 | 3.863 | 3.984 | 2,094,190 | +0.08(+2.10%) |
Sep 25, 2009 | 3.960 | 4.008 | 3.884 | 3.902 | 2,921,815 | -0.08(-1.92%) |
Sep 24, 2009 | 4.133 | 4.193 | 3.964 | 3.979 | 4,324,921 | -0.16(-3.83%) |
Sep 23, 2009 | 4.268 | 4.279 | 4.126 | 4.137 | 4,759,034 | -0.11(-2.63%) |
Sep 22, 2009 | 4.184 | 4.254 | 4.141 | 4.249 | 3,088,089 | +0.11(+2.56%) |
Sep 21, 2009 | 4.118 | 4.204 | 4.064 | 4.143 | 2,817,755 | -0.03(-0.67%) |
Sep 18, 2009 | 4.251 | 4.251 | 4.105 | 4.171 | 5,400,862 | -0.05(-1.24%) |
Sep 17, 2009 | 3.962 | 4.240 | 3.942 | 4.223 | 7,923,885 | +0.34(+8.73%) |
Sep 16, 2009 | 3.835 | 3.994 | 3.820 | 3.884 | 2,551,559 | +0.02(+0.58%) |
Sep 15, 2009 | 3.796 | 3.885 | 3.781 | 3.861 | 1,441,694 | +0.05(+1.37%) |
Sep 14, 2009 | 3.815 | 3.843 | 3.731 | 3.809 | 2,870,762 | -0.06(-1.49%) |
Sep 11, 2009 | 3.854 | 3.913 | 3.835 | 3.867 | 2,836,692 | +0.01(+0.29%) |
Sep 10, 2009 | 3.768 | 3.863 | 3.716 | 3.856 | 2,522,668 | +0.07(+1.92%) |
Sep 09, 2009 | 3.712 | 3.800 | 3.688 | 3.783 | 3,011,230 | +0.09(+2.37%) |
Sep 08, 2009 | 3.708 | 3.770 | 3.623 | 3.695 | 2,905,995 | +0.01(+0.35%) |
Sep 04, 2009 | 3.645 | 3.688 | 3.578 | 3.682 | 1,938,611 | +0.04(+1.07%) |
Sep 03, 2009 | 3.640 | 3.649 | 3.541 | 3.643 | 3,057,947 | +0.05(+1.45%) |
Sep 02, 2009 | 3.671 | 3.714 | 3.578 | 3.591 | 2,961,814 | -0.10(-2.68%) |