Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.360 | 4.380 | 4.360 | 4.380 | 2,320 | +0.01(+0.25%) |
Nov 27, 2009 | 4.380 | 4.400 | 4.300 | 4.369 | 3,726 | -0.03(-0.70%) |
Nov 25, 2009 | 4.430 | 4.430 | 4.380 | 4.400 | 4,047 | +0.03(+0.69%) |
Nov 24, 2009 | 4.440 | 4.470 | 4.350 | 4.370 | 4,273 | -0.13(-2.89%) |
Nov 23, 2009 | 4.520 | 4.520 | 4.320 | 4.500 | 21,902 | +0.10(+2.27%) |
Nov 20, 2009 | 4.270 | 4.420 | 4.250 | 4.400 | 22,219 | -0.02(-0.45%) |
Nov 19, 2009 | 4.380 | 4.420 | 4.250 | 4.420 | 11,340 | +0.02(+0.45%) |
Nov 18, 2009 | 4.340 | 4.400 | 4.180 | 4.400 | 17,915 | -0.05(-1.13%) |
Nov 17, 2009 | 4.740 | 4.740 | 4.210 | 4.450 | 17,248 | -0.11(-2.40%) |
Nov 16, 2009 | 4.580 | 4.650 | 4.360 | 4.560 | 22,645 | +0.06(+1.33%) |
Nov 13, 2009 | 4.450 | 4.750 | 4.060 | 4.500 | 87,954 | -0.25(-5.26%) |
Nov 12, 2009 | 4.900 | 4.900 | 4.750 | 4.750 | 14,525 | -0.14(-2.86%) |
Nov 11, 2009 | 4.860 | 4.980 | 4.840 | 4.890 | 11,359 | -0.09(-1.81%) |
Nov 10, 2009 | 5.050 | 5.050 | 4.930 | 4.980 | 13,533 | -0.06(-1.19%) |
Nov 09, 2009 | 4.950 | 5.050 | 4.850 | 5.040 | 40,588 | +0.07(+1.41%) |
Nov 06, 2009 | 4.980 | 4.980 | 4.880 | 4.970 | 18,091 | +0.04(+0.81%) |
Nov 05, 2009 | 4.990 | 5.000 | 4.930 | 4.930 | 15,178 | -0.05(-1.00%) |
Nov 04, 2009 | 4.890 | 5.000 | 4.780 | 4.980 | 14,957 | +0.17(+3.53%) |
Nov 03, 2009 | 5.030 | 5.100 | 4.810 | 4.810 | 37,886 | -0.19(-3.80%) |
Nov 02, 2009 | 4.950 | 5.130 | 4.680 | 5.000 | 36,705 | +0.02(+0.40%) |
Oct 30, 2009 | 5.190 | 5.190 | 4.750 | 4.980 | 39,031 | -0.17(-3.30%) |
Oct 29, 2009 | 5.050 | 5.210 | 5.050 | 5.150 | 35,564 | +0.15(+3.00%) |
Oct 28, 2009 | 5.030 | 5.060 | 4.120 | 5.000 | 152,624 | -0.06(-1.19%) |
Oct 27, 2009 | 5.070 | 5.110 | 5.060 | 5.060 | 5,790 | -0.03(-0.59%) |
Oct 26, 2009 | 5.170 | 5.170 | 5.070 | 5.090 | 26,011 | -0.03(-0.59%) |
Oct 23, 2009 | 5.180 | 5.210 | 5.060 | 5.120 | 15,109 | +0.02(+0.39%) |
Oct 22, 2009 | 5.082 | 5.190 | 5.040 | 5.100 | 16,125 | +0.03(+0.59%) |
Oct 21, 2009 | 5.070 | 5.168 | 5.060 | 5.070 | 12,232 | -0.01(-0.19%) |
Oct 20, 2009 | 5.050 | 5.120 | 5.010 | 5.080 | 11,830 | +0.07(+1.39%) |
Oct 19, 2009 | 5.130 | 5.200 | 5.000 | 5.010 | 13,437 | -0.06(-1.18%) |
Oct 16, 2009 | 5.150 | 5.150 | 5.020 | 5.070 | 6,352 | -0.07(-1.34%) |
Oct 15, 2009 | 5.260 | 5.260 | 5.020 | 5.139 | 24,113 | -0.11(-2.11%) |
Oct 14, 2009 | 5.230 | 5.250 | 5.170 | 5.250 | 20,870 | +0.06(+1.15%) |
Oct 13, 2009 | 5.180 | 5.222 | 5.120 | 5.190 | 14,535 | -0.04(-0.76%) |
Oct 12, 2009 | 5.250 | 5.250 | 5.200 | 5.230 | 35,556 | -0.02(-0.38%) |
Oct 09, 2009 | 5.140 | 5.250 | 5.080 | 5.250 | 48,156 | +0.11(+2.14%) |
Oct 08, 2009 | 5.160 | 5.160 | 5.100 | 5.140 | 42,446 | +0.04(+0.78%) |
Oct 07, 2009 | 5.000 | 5.250 | 4.920 | 5.100 | 75,359 | +0.10(+2.10%) |
Oct 06, 2009 | 4.980 | 5.050 | 4.960 | 4.995 | 122,981 | +0.00(+0.10%) |
Oct 05, 2009 | 4.860 | 5.000 | 4.750 | 4.990 | 45,386 | +0.19(+3.96%) |
Oct 02, 2009 | 4.610 | 4.800 | 4.420 | 4.800 | 20,522 | +0.14(+3.00%) |
Oct 01, 2009 | 4.950 | 4.966 | 4.610 | 4.660 | 34,111 | -0.30(-6.05%) |
Sep 30, 2009 | 4.940 | 4.980 | 4.770 | 4.960 | 22,450 | +0.03(+0.61%) |
Sep 29, 2009 | 4.930 | 4.940 | 4.870 | 4.930 | 28,133 | -0.07(-1.40%) |
Sep 28, 2009 | 4.970 | 5.000 | 4.860 | 5.000 | 21,336 | +0.00(+0.00%) |
Sep 25, 2009 | 4.950 | 5.000 | 4.910 | 5.000 | 44,900 | +0.05(+1.01%) |
Sep 24, 2009 | 4.920 | 5.020 | 4.880 | 4.950 | 255,531 | +0.00(+0.00%) |
Sep 23, 2009 | 4.850 | 4.960 | 4.850 | 4.950 | 102,199 | +0.15(+3.13%) |
Sep 22, 2009 | 4.770 | 4.890 | 4.700 | 4.800 | 97,793 | +0.10(+2.13%) |
Sep 21, 2009 | 4.375 | 4.700 | 4.340 | 4.700 | 59,221 | +0.30(+6.82%) |
Sep 18, 2009 | 4.350 | 4.450 | 4.210 | 4.400 | 188,863 | +0.07(+1.62%) |
Sep 17, 2009 | 4.290 | 4.450 | 4.150 | 4.330 | 56,909 | +0.03(+0.70%) |
Sep 16, 2009 | 4.201 | 4.300 | 3.990 | 4.300 | 38,042 | +0.28(+6.97%) |
Sep 15, 2009 | 4.138 | 4.150 | 3.900 | 4.020 | 29,817 | +0.03(+0.75%) |
Sep 14, 2009 | 3.930 | 4.196 | 3.900 | 3.990 | 90,850 | -0.05(-1.24%) |
Sep 11, 2009 | 4.190 | 4.460 | 4.000 | 4.040 | 24,221 | -0.09(-2.18%) |
Sep 10, 2009 | 4.010 | 4.345 | 4.010 | 4.130 | 39,982 | +0.12(+2.99%) |
Sep 09, 2009 | 4.570 | 4.600 | 3.920 | 4.010 | 119,970 | -0.49(-10.89%) |
Sep 08, 2009 | 5.110 | 5.110 | 4.500 | 4.500 | 99,504 | -0.04(-0.88%) |
Sep 04, 2009 | 4.590 | 4.720 | 4.490 | 4.540 | 43,198 | +0.06(+1.34%) |
Sep 03, 2009 | 4.380 | 4.600 | 4.380 | 4.480 | 130,013 | +0.15(+3.46%) |
Sep 02, 2009 | 4.310 | 4.960 | 4.260 | 4.330 | 18,685 | +0.00(+0.08%) |