Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.169 | 4.169 | 4.020 | 4.090 | 144,840 | -0.00(-0.07%) |
Nov 27, 2009 | 4.160 | 4.224 | 4.093 | 4.093 | 63,136 | -0.15(-3.59%) |
Nov 25, 2009 | 4.279 | 4.288 | 4.233 | 4.245 | 45,880 | -0.03(-0.71%) |
Nov 24, 2009 | 4.206 | 4.306 | 4.191 | 4.276 | 153,042 | +0.09(+2.11%) |
Nov 23, 2009 | 4.203 | 4.252 | 4.172 | 4.188 | 102,673 | +0.02(+0.59%) |
Nov 20, 2009 | 4.014 | 4.242 | 4.014 | 4.163 | 127,585 | +0.12(+2.94%) |
Nov 19, 2009 | 4.072 | 4.075 | 3.974 | 4.044 | 53,288 | -0.05(-1.34%) |
Nov 18, 2009 | 4.111 | 4.111 | 4.026 | 4.099 | 82,745 | -0.06(-1.54%) |
Nov 17, 2009 | 4.252 | 4.258 | 4.093 | 4.163 | 122,400 | -0.15(-3.39%) |
Nov 16, 2009 | 4.221 | 4.309 | 4.194 | 4.309 | 128,655 | +0.14(+3.28%) |
Nov 13, 2009 | 4.102 | 4.172 | 4.078 | 4.172 | 102,732 | +0.09(+2.09%) |
Nov 12, 2009 | 4.233 | 4.255 | 4.087 | 4.087 | 109,351 | -0.17(-4.01%) |
Nov 11, 2009 | 4.245 | 4.261 | 4.197 | 4.258 | 85,697 | +0.05(+1.23%) |
Nov 10, 2009 | 4.184 | 4.258 | 4.184 | 4.206 | 55,242 | -0.01(-0.29%) |
Nov 09, 2009 | 4.087 | 4.248 | 4.081 | 4.218 | 137,649 | +0.17(+4.14%) |
Nov 06, 2009 | 4.148 | 4.178 | 3.898 | 4.051 | 130,422 | -0.10(-2.49%) |
Nov 05, 2009 | 3.834 | 4.175 | 3.834 | 4.154 | 107,440 | +0.26(+6.56%) |
Nov 04, 2009 | 3.898 | 4.005 | 3.898 | 3.898 | 64,715 | +0.00(+0.08%) |
Nov 03, 2009 | 3.685 | 3.898 | 3.685 | 3.895 | 99,383 | +0.23(+6.14%) |
Nov 02, 2009 | 3.938 | 4.023 | 3.609 | 3.670 | 109,614 | -0.24(-6.08%) |
Oct 30, 2009 | 4.051 | 4.057 | 3.865 | 3.907 | 192,790 | -0.09(-2.28%) |
Oct 29, 2009 | 4.057 | 4.102 | 3.968 | 3.999 | 108,652 | -0.04(-0.98%) |
Oct 28, 2009 | 4.111 | 4.168 | 4.035 | 4.038 | 56,591 | -0.07(-1.63%) |
Oct 27, 2009 | 4.166 | 4.184 | 4.087 | 4.105 | 77,320 | -0.02(-0.59%) |
Oct 26, 2009 | 3.965 | 4.227 | 3.965 | 4.130 | 86,271 | +0.16(+3.91%) |
Oct 23, 2009 | 3.999 | 4.078 | 3.959 | 3.974 | 53,554 | -0.10(-2.39%) |
Oct 22, 2009 | 4.096 | 4.166 | 4.035 | 4.072 | 91,423 | -0.03(-0.74%) |
Oct 21, 2009 | 4.145 | 4.218 | 4.078 | 4.102 | 79,757 | -0.06(-1.46%) |
Oct 20, 2009 | 4.209 | 4.267 | 4.157 | 4.163 | 33,899 | -0.09(-2.22%) |
Oct 19, 2009 | 4.197 | 4.295 | 4.139 | 4.258 | 119,488 | +0.08(+1.89%) |
Oct 16, 2009 | 4.209 | 4.276 | 4.111 | 4.178 | 86,606 | -0.03(-0.65%) |
Oct 15, 2009 | 4.270 | 4.282 | 4.206 | 4.206 | 59,501 | -0.07(-1.71%) |
Oct 14, 2009 | 4.239 | 4.294 | 4.218 | 4.279 | 79,593 | +0.05(+1.22%) |
Oct 13, 2009 | 4.276 | 4.276 | 4.194 | 4.227 | 23,618 | +0.00(+0.07%) |
Oct 12, 2009 | 4.276 | 4.322 | 4.224 | 4.224 | 62,282 | -0.01(-0.22%) |
Oct 09, 2009 | 4.194 | 4.255 | 4.181 | 4.233 | 25,733 | +0.02(+0.58%) |
Oct 08, 2009 | 4.175 | 4.309 | 4.175 | 4.209 | 66,442 | +0.03(+0.66%) |
Oct 07, 2009 | 4.023 | 4.181 | 3.962 | 4.181 | 107,477 | +0.13(+3.16%) |
Oct 06, 2009 | 4.151 | 4.151 | 3.904 | 4.054 | 47,355 | -0.07(-1.77%) |
Oct 05, 2009 | 3.840 | 4.166 | 3.840 | 4.127 | 111,016 | +0.12(+2.89%) |
Oct 02, 2009 | 4.026 | 4.184 | 3.983 | 4.011 | 64,689 | -0.05(-1.35%) |
Oct 01, 2009 | 4.142 | 4.145 | 4.023 | 4.066 | 63,966 | -0.10(-2.41%) |
Sep 30, 2009 | 4.245 | 4.288 | 4.133 | 4.166 | 76,943 | -0.01(-0.22%) |
Sep 29, 2009 | 4.224 | 4.224 | 4.081 | 4.175 | 70,661 | -0.07(-1.58%) |
Sep 28, 2009 | 4.127 | 4.242 | 3.990 | 4.242 | 61,898 | +0.10(+2.50%) |
Sep 25, 2009 | 4.267 | 4.273 | 4.002 | 4.139 | 110,974 | -0.12(-2.79%) |
Sep 24, 2009 | 4.178 | 4.276 | 4.178 | 4.258 | 45,506 | +0.07(+1.75%) |
Sep 23, 2009 | 4.239 | 4.282 | 4.117 | 4.184 | 62,177 | -0.06(-1.36%) |
Sep 22, 2009 | 4.194 | 4.309 | 4.194 | 4.242 | 57,783 | +0.05(+1.24%) |
Sep 21, 2009 | 3.463 | 4.248 | 3.463 | 4.191 | 148,248 | -0.14(-3.17%) |
Sep 18, 2009 | 4.264 | 4.331 | 4.160 | 4.328 | 135,492 | +0.06(+1.50%) |
Sep 17, 2009 | 4.264 | 4.416 | 4.230 | 4.264 | 248,508 | +0.00(+0.00%) |
Sep 16, 2009 | 4.294 | 4.294 | 4.188 | 4.264 | 98,273 | +0.00(+0.00%) |
Sep 15, 2009 | 4.294 | 4.294 | 4.248 | 4.264 | 61,993 | -0.04(-0.92%) |
Sep 14, 2009 | 4.172 | 4.303 | 4.172 | 4.303 | 118,096 | +0.11(+2.69%) |
Sep 11, 2009 | 4.191 | 4.203 | 4.157 | 4.191 | 32,060 | -0.01(-0.29%) |
Sep 10, 2009 | 4.175 | 4.203 | 4.121 | 4.203 | 34,874 | +0.02(+0.58%) |
Sep 09, 2009 | 4.157 | 4.178 | 4.069 | 4.178 | 37,557 | +0.01(+0.29%) |
Sep 08, 2009 | 4.157 | 4.215 | 4.110 | 4.166 | 41,911 | +0.04(+0.89%) |
Sep 04, 2009 | 3.892 | 4.188 | 3.834 | 4.130 | 93,492 | +0.19(+4.87%) |
Sep 03, 2009 | 4.051 | 4.051 | 3.868 | 3.938 | 42,482 | -0.09(-2.19%) |
Sep 02, 2009 | 3.990 | 4.132 | 3.959 | 4.026 | 48,967 | +0.02(+0.38%) |