Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.414 | 4.478 | 4.397 | 4.433 | 20,015 | +0.02(+0.43%) |
Nov 27, 2009 | 4.478 | 4.478 | 4.388 | 4.414 | 7,336 | -0.06(-1.43%) |
Nov 25, 2009 | 4.478 | 4.497 | 4.446 | 4.478 | 16,254 | +0.00(+0.00%) |
Nov 24, 2009 | 4.516 | 4.529 | 4.414 | 4.478 | 38,251 | +0.01(+0.14%) |
Nov 23, 2009 | 4.478 | 4.510 | 4.446 | 4.472 | 45,474 | +0.03(+0.57%) |
Nov 20, 2009 | 4.478 | 4.542 | 4.446 | 4.446 | 29,422 | -0.03(-0.71%) |
Nov 19, 2009 | 4.465 | 4.484 | 4.452 | 4.478 | 21,686 | +0.04(+0.86%) |
Nov 18, 2009 | 4.472 | 4.472 | 4.420 | 4.440 | 18,906 | +0.02(+0.43%) |
Nov 17, 2009 | 4.420 | 4.468 | 4.414 | 4.420 | 10,142 | +0.00(+0.00%) |
Nov 16, 2009 | 4.459 | 4.472 | 4.401 | 4.420 | 32,905 | -0.03(-0.76%) |
Nov 13, 2009 | 4.388 | 4.459 | 4.388 | 4.454 | 28,659 | -0.00(-0.10%) |
Nov 12, 2009 | 4.388 | 4.472 | 4.388 | 4.459 | 22,738 | +0.07(+1.60%) |
Nov 11, 2009 | 4.388 | 4.516 | 4.363 | 4.388 | 33,161 | +0.03(+0.59%) |
Nov 10, 2009 | 4.395 | 4.542 | 4.286 | 4.363 | 80,873 | -0.10(-2.29%) |
Nov 09, 2009 | 4.465 | 4.478 | 4.376 | 4.465 | 42,085 | +0.08(+1.91%) |
Nov 06, 2009 | 4.478 | 4.478 | 4.062 | 4.381 | 165,372 | -0.06(-1.45%) |
Nov 05, 2009 | 4.395 | 4.459 | 4.369 | 4.446 | 62,194 | +0.13(+3.12%) |
Nov 04, 2009 | 4.011 | 4.312 | 3.967 | 4.312 | 186,813 | +0.46(+11.90%) |
Nov 03, 2009 | 3.877 | 3.895 | 3.774 | 3.853 | 96,740 | +0.01(+0.39%) |
Nov 02, 2009 | 3.902 | 3.953 | 3.832 | 3.838 | 159,946 | -0.05(-1.32%) |
Oct 30, 2009 | 3.857 | 3.992 | 3.742 | 3.889 | 262,965 | +0.01(+0.33%) |
Oct 29, 2009 | 3.947 | 4.030 | 3.672 | 3.877 | 160,657 | -0.05(-1.39%) |
Oct 28, 2009 | 4.292 | 4.299 | 3.806 | 3.931 | 210,378 | -0.42(-9.63%) |
Oct 27, 2009 | 4.702 | 4.798 | 4.158 | 4.350 | 255,396 | -0.37(-7.86%) |
Oct 26, 2009 | 4.990 | 5.009 | 4.657 | 4.721 | 116,251 | -0.22(-4.53%) |
Oct 23, 2009 | 4.968 | 5.009 | 4.926 | 4.945 | 45,146 | -0.02(-0.39%) |
Oct 22, 2009 | 5.028 | 5.028 | 4.932 | 4.964 | 34,821 | -0.01(-0.26%) |
Oct 21, 2009 | 5.047 | 5.054 | 4.926 | 4.977 | 73,857 | -0.04(-0.77%) |
Oct 20, 2009 | 5.008 | 5.107 | 4.913 | 5.015 | 72,659 | -0.02(-0.38%) |
Oct 19, 2009 | 5.041 | 5.118 | 4.926 | 5.035 | 78,108 | +0.05(+0.91%) |
Oct 16, 2009 | 4.945 | 5.111 | 4.811 | 4.989 | 87,373 | +0.08(+1.68%) |
Oct 15, 2009 | 4.740 | 4.907 | 4.740 | 4.907 | 48,495 | +0.11(+2.27%) |
Oct 14, 2009 | 5.124 | 5.175 | 4.651 | 4.798 | 299,494 | -0.20(-3.97%) |
Oct 13, 2009 | 5.175 | 5.175 | 4.990 | 4.996 | 80,867 | -0.15(-2.98%) |
Oct 12, 2009 | 5.150 | 5.182 | 5.111 | 5.150 | 59,213 | +0.08(+1.51%) |
Oct 09, 2009 | 5.118 | 5.182 | 4.983 | 5.073 | 102,677 | -0.01(-0.13%) |
Oct 08, 2009 | 5.124 | 5.182 | 4.747 | 5.079 | 269,318 | -0.26(-4.91%) |
Oct 07, 2009 | 5.495 | 5.598 | 5.342 | 5.342 | 277,140 | -0.07(-1.30%) |
Oct 06, 2009 | 5.559 | 5.566 | 5.335 | 5.412 | 219,061 | +0.09(+1.68%) |
Oct 05, 2009 | 4.990 | 5.450 | 4.974 | 5.322 | 203,590 | +0.25(+4.92%) |
Oct 02, 2009 | 5.022 | 5.086 | 4.804 | 5.073 | 119,231 | +0.05(+1.02%) |
Oct 01, 2009 | 4.894 | 5.118 | 4.894 | 5.022 | 121,247 | +0.16(+3.29%) |
Sep 30, 2009 | 5.137 | 5.137 | 4.759 | 4.862 | 125,226 | +0.20(+4.40%) |
Sep 29, 2009 | 4.670 | 4.715 | 4.484 | 4.657 | 57,552 | -0.04(-0.95%) |
Sep 28, 2009 | 4.932 | 4.932 | 4.702 | 4.702 | 100,666 | -0.04(-0.81%) |
Sep 25, 2009 | 4.798 | 4.862 | 4.696 | 4.740 | 67,075 | -0.05(-1.09%) |
Sep 24, 2009 | 4.791 | 4.958 | 4.702 | 4.793 | 88,145 | +0.07(+1.38%) |
Sep 23, 2009 | 4.657 | 4.776 | 4.638 | 4.727 | 130,033 | +0.07(+1.58%) |
Sep 22, 2009 | 4.478 | 4.664 | 4.437 | 4.654 | 71,625 | +0.19(+4.23%) |
Sep 21, 2009 | 4.382 | 4.478 | 4.382 | 4.465 | 32,627 | +0.08(+1.90%) |
Sep 18, 2009 | 4.414 | 4.478 | 4.363 | 4.382 | 41,184 | -0.04(-0.87%) |
Sep 17, 2009 | 4.408 | 4.446 | 4.288 | 4.420 | 37,330 | +0.02(+0.44%) |
Sep 16, 2009 | 4.254 | 4.446 | 4.241 | 4.401 | 113,242 | +0.17(+3.93%) |
Sep 15, 2009 | 4.216 | 4.324 | 4.158 | 4.235 | 93,754 | +0.07(+1.69%) |
Sep 14, 2009 | 4.107 | 4.209 | 4.107 | 4.165 | 44,984 | +0.07(+1.72%) |
Sep 11, 2009 | 4.094 | 4.132 | 4.062 | 4.094 | 36,913 | +0.00(+0.00%) |
Sep 10, 2009 | 4.197 | 4.197 | 4.011 | 4.094 | 42,481 | -0.07(-1.78%) |
Sep 09, 2009 | 3.973 | 4.267 | 3.941 | 4.168 | 118,140 | +0.23(+5.78%) |
Sep 08, 2009 | 3.877 | 4.299 | 3.877 | 3.941 | 56,706 | +0.04(+0.98%) |
Sep 04, 2009 | 3.730 | 3.953 | 3.730 | 3.902 | 43,053 | +0.12(+3.04%) |
Sep 03, 2009 | 3.774 | 3.787 | 3.678 | 3.787 | 28,286 | -0.01(-0.34%) |
Sep 02, 2009 | 3.781 | 3.800 | 3.678 | 3.800 | 51,324 | +0.06(+1.54%) |