Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.340 | 4.390 | 4.260 | 4.270 | 10,766 | -0.06(-1.39%) |
Nov 27, 2009 | 4.690 | 4.690 | 3.980 | 4.330 | 28,920 | -0.37(-7.87%) |
Nov 25, 2009 | 4.700 | 4.700 | 4.680 | 4.700 | 500 | -0.14(-2.89%) |
Nov 24, 2009 | 4.720 | 4.850 | 4.720 | 4.840 | 5,870 | +0.03(+0.63%) |
Nov 23, 2009 | 4.730 | 4.810 | 4.730 | 4.810 | 1,800 | +0.01(+0.21%) |
Nov 20, 2009 | 4.610 | 4.820 | 4.610 | 4.800 | 5,192 | +0.04(+0.84%) |
Nov 19, 2009 | 4.730 | 4.850 | 4.730 | 4.760 | 9,776 | -0.06(-1.24%) |
Nov 18, 2009 | 4.760 | 4.830 | 4.730 | 4.820 | 5,902 | -0.12(-2.43%) |
Nov 17, 2009 | 4.760 | 4.940 | 4.750 | 4.940 | 8,387 | +0.27(+5.78%) |
Nov 16, 2009 | 4.670 | 4.790 | 4.510 | 4.670 | 4,383 | -0.09(-1.89%) |
Nov 13, 2009 | 4.580 | 4.760 | 4.510 | 4.760 | 6,202 | +0.13(+2.81%) |
Nov 12, 2009 | 4.710 | 4.710 | 4.550 | 4.630 | 1,600 | -0.08(-1.70%) |
Nov 11, 2009 | 4.725 | 4.840 | 4.700 | 4.710 | 7,110 | +0.07(+1.51%) |
Nov 10, 2009 | 4.500 | 4.650 | 4.460 | 4.640 | 1,877 | +0.09(+1.98%) |
Nov 09, 2009 | 4.540 | 4.580 | 4.500 | 4.550 | 9,318 | -0.25(-5.21%) |
Nov 06, 2009 | 4.620 | 4.850 | 4.515 | 4.800 | 4,800 | -0.17(-3.42%) |
Nov 05, 2009 | 4.820 | 4.970 | 4.590 | 4.970 | 1,289 | +0.24(+5.07%) |
Nov 04, 2009 | 4.920 | 4.920 | 4.580 | 4.730 | 12,900 | -0.27(-5.40%) |
Nov 03, 2009 | 5.010 | 5.010 | 4.850 | 5.000 | 2,750 | -0.09(-1.77%) |
Nov 02, 2009 | 4.950 | 5.150 | 4.930 | 5.090 | 12,520 | +0.05(+0.99%) |
Oct 30, 2009 | 4.500 | 5.180 | 4.465 | 5.040 | 12,301 | +0.55(+12.25%) |
Oct 29, 2009 | 4.540 | 4.564 | 4.320 | 4.490 | 9,330 | -0.44(-8.92%) |
Oct 27, 2009 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | -0.14(-2.76%) |
Oct 26, 2009 | 4.730 | 5.070 | 4.700 | 5.070 | 6,200 | +0.29(+6.07%) |
Oct 23, 2009 | 4.800 | 4.850 | 4.720 | 4.780 | 1,820 | -0.12(-2.45%) |
Oct 22, 2009 | 4.900 | 4.930 | 4.890 | 4.900 | 2,574 | -0.03(-0.61%) |
Oct 21, 2009 | 4.850 | 5.090 | 4.850 | 4.930 | 10,115 | +0.13(+2.71%) |
Oct 20, 2009 | 4.780 | 4.850 | 4.770 | 4.800 | 1,604 | +0.03(+0.63%) |
Oct 19, 2009 | 4.780 | 4.780 | 4.770 | 4.770 | 574 | -0.05(-1.04%) |
Oct 16, 2009 | 4.900 | 4.941 | 4.820 | 4.820 | 4,893 | -0.12(-2.48%) |
Oct 15, 2009 | 4.900 | 4.980 | 4.900 | 4.943 | 3,117 | -0.04(-0.75%) |
Oct 14, 2009 | 5.020 | 5.020 | 4.850 | 4.980 | 20,486 | -0.02(-0.40%) |
Oct 13, 2009 | 5.050 | 5.050 | 5.000 | 5.000 | 1,730 | -0.07(-1.38%) |
Oct 12, 2009 | 4.810 | 5.070 | 4.790 | 5.070 | 3,040 | +0.07(+1.40%) |
Oct 09, 2009 | 5.000 | 5.090 | 4.880 | 5.000 | 6,209 | +0.00(+0.00%) |
Oct 08, 2009 | 4.850 | 5.000 | 4.850 | 5.000 | 7,141 | +0.16(+3.31%) |
Oct 07, 2009 | 4.660 | 4.840 | 4.600 | 4.840 | 4,030 | -0.06(-1.22%) |
Oct 06, 2009 | 4.710 | 4.910 | 4.710 | 4.900 | 12,950 | +0.02(+0.41%) |
Oct 05, 2009 | 4.470 | 5.120 | 4.470 | 4.880 | 45,967 | +0.53(+12.18%) |
Oct 02, 2009 | 4.650 | 4.780 | 4.350 | 4.350 | 8,122 | -0.41(-8.61%) |
Oct 01, 2009 | 4.860 | 5.005 | 4.760 | 4.760 | 9,944 | -0.15(-3.05%) |
Sep 30, 2009 | 4.960 | 4.990 | 4.860 | 4.910 | 8,765 | -0.09(-1.80%) |
Sep 29, 2009 | 4.995 | 5.020 | 4.924 | 5.000 | 11,810 | -0.01(-0.20%) |
Sep 28, 2009 | 5.065 | 5.065 | 4.940 | 5.010 | 1,177 | +0.07(+1.42%) |
Sep 25, 2009 | 5.180 | 5.180 | 4.870 | 4.940 | 19,070 | -0.35(-6.62%) |
Sep 24, 2009 | 5.430 | 5.430 | 5.080 | 5.290 | 16,498 | -0.10(-1.86%) |
Sep 23, 2009 | 5.160 | 5.480 | 5.040 | 5.390 | 10,371 | +0.01(+0.19%) |
Sep 22, 2009 | 5.030 | 5.380 | 4.940 | 5.380 | 30,006 | +0.49(+10.02%) |
Sep 21, 2009 | 5.100 | 5.250 | 4.880 | 4.890 | 22,656 | -0.35(-6.68%) |
Sep 18, 2009 | 4.790 | 5.240 | 4.790 | 5.240 | 34,997 | +0.33(+6.72%) |
Sep 17, 2009 | 4.640 | 4.960 | 4.620 | 4.910 | 20,627 | +0.12(+2.51%) |
Sep 16, 2009 | 4.630 | 4.840 | 4.550 | 4.790 | 9,400 | -0.21(-4.20%) |
Sep 15, 2009 | 4.660 | 5.000 | 4.610 | 5.000 | 5,120 | +0.35(+7.53%) |
Sep 11, 2009 | 4.710 | 4.650 | 4.650 | 4.650 | 16,100 | +0.11(+2.42%) |
Sep 10, 2009 | 4.700 | 4.780 | 4.520 | 4.540 | 4,049 | -0.23(-4.82%) |
Sep 09, 2009 | 4.780 | 5.000 | 4.750 | 4.770 | 28,742 | +0.08(+1.81%) |
Sep 08, 2009 | 4.780 | 4.840 | 4.660 | 4.685 | 3,878 | -0.16(-3.20%) |
Sep 04, 2009 | 4.770 | 4.850 | 4.640 | 4.840 | 20,917 | -0.04(-0.82%) |
Sep 03, 2009 | 4.510 | 4.890 | 4.450 | 4.880 | 17,251 | +0.39(+8.69%) |
Sep 02, 2009 | 4.410 | 4.560 | 4.410 | 4.490 | 4,331 | -0.06(-1.32%) |