Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.801 | 4.841 | 4.801 | 4.841 | 295,205 | +0.03(+0.69%) |
Nov 27, 2009 | 4.786 | 4.826 | 4.778 | 4.808 | 93,270 | -0.04(-0.84%) |
Nov 25, 2009 | 4.837 | 4.856 | 4.812 | 4.849 | 645,167 | +0.02(+0.38%) |
Nov 24, 2009 | 4.812 | 4.837 | 4.808 | 4.830 | 292,567 | -0.00(-0.08%) |
Nov 23, 2009 | 4.845 | 4.863 | 4.812 | 4.834 | 455,735 | -0.00(-0.08%) |
Nov 20, 2009 | 4.812 | 4.845 | 4.804 | 4.837 | 352,109 | +0.02(+0.38%) |
Nov 19, 2009 | 4.764 | 4.819 | 4.753 | 4.819 | 439,435 | +0.02(+0.38%) |
Nov 18, 2009 | 4.767 | 4.801 | 4.764 | 4.801 | 326,442 | +0.01(+0.31%) |
Nov 17, 2009 | 4.793 | 4.793 | 4.751 | 4.786 | 281,643 | +0.00(+0.00%) |
Nov 16, 2009 | 4.812 | 4.819 | 4.786 | 4.786 | 351,194 | -0.01(-0.15%) |
Nov 13, 2009 | 4.760 | 4.815 | 4.760 | 4.793 | 231,295 | +0.01(+0.23%) |
Nov 12, 2009 | 4.734 | 4.789 | 4.727 | 4.782 | 409,319 | +0.05(+1.01%) |
Nov 11, 2009 | 4.734 | 4.764 | 4.697 | 4.734 | 298,669 | +0.01(+0.16%) |
Nov 10, 2009 | 4.741 | 4.753 | 4.716 | 4.727 | 181,321 | -0.02(-0.47%) |
Nov 09, 2009 | 4.786 | 4.786 | 4.723 | 4.749 | 242,203 | +0.01(+0.16%) |
Nov 06, 2009 | 4.671 | 4.741 | 4.671 | 4.741 | 257,999 | +0.07(+1.50%) |
Nov 05, 2009 | 4.690 | 4.690 | 4.653 | 4.671 | 291,102 | +0.01(+0.24%) |
Nov 04, 2009 | 4.638 | 4.671 | 4.623 | 4.660 | 282,645 | +0.04(+0.80%) |
Nov 03, 2009 | 4.623 | 4.634 | 4.609 | 4.623 | 254,595 | -0.00(-0.08%) |
Nov 02, 2009 | 4.653 | 4.653 | 4.605 | 4.627 | 382,656 | +0.01(+0.16%) |
Oct 30, 2009 | 4.716 | 4.730 | 4.583 | 4.620 | 376,143 | -0.08(-1.65%) |
Oct 29, 2009 | 4.612 | 4.697 | 4.602 | 4.697 | 408,179 | +0.14(+3.08%) |
Oct 28, 2009 | 4.782 | 4.804 | 4.505 | 4.557 | 674,836 | -0.26(-5.37%) |
Oct 27, 2009 | 4.852 | 4.858 | 4.793 | 4.815 | 396,112 | -0.06(-1.14%) |
Oct 26, 2009 | 4.856 | 4.885 | 4.841 | 4.871 | 304,190 | +0.03(+0.53%) |
Oct 23, 2009 | 4.856 | 4.863 | 4.819 | 4.845 | 377,183 | -0.04(-0.83%) |
Oct 22, 2009 | 4.834 | 4.885 | 4.823 | 4.885 | 388,781 | +0.04(+0.92%) |
Oct 21, 2009 | 4.830 | 4.841 | 4.808 | 4.841 | 378,458 | +0.00(+0.00%) |
Oct 20, 2009 | 4.852 | 4.852 | 4.815 | 4.841 | 353,661 | +0.03(+0.61%) |
Oct 19, 2009 | 4.734 | 4.812 | 4.733 | 4.812 | 443,787 | +0.10(+2.20%) |
Oct 16, 2009 | 4.693 | 4.716 | 4.682 | 4.708 | 308,109 | +0.00(+0.00%) |
Oct 15, 2009 | 4.723 | 4.723 | 4.671 | 4.708 | 444,196 | -0.04(-0.78%) |
Oct 14, 2009 | 4.708 | 4.745 | 4.708 | 4.745 | 502,326 | +0.04(+0.78%) |
Oct 13, 2009 | 4.693 | 4.716 | 4.671 | 4.708 | 423,490 | -0.02(-0.39%) |
Oct 12, 2009 | 4.715 | 4.745 | 4.693 | 4.727 | 296,386 | +0.01(+0.16%) |
Oct 09, 2009 | 4.693 | 4.719 | 4.690 | 4.719 | 204,164 | +0.00(+0.00%) |
Oct 08, 2009 | 4.690 | 4.734 | 4.690 | 4.719 | 330,946 | +0.04(+0.79%) |
Oct 07, 2009 | 4.679 | 4.690 | 4.675 | 4.682 | 289,077 | +0.02(+0.40%) |
Oct 06, 2009 | 4.686 | 4.705 | 4.653 | 4.664 | 264,951 | +0.02(+0.40%) |
Oct 05, 2009 | 4.612 | 4.645 | 4.601 | 4.645 | 288,210 | +0.04(+0.80%) |
Oct 02, 2009 | 4.575 | 4.616 | 4.538 | 4.609 | 304,897 | +0.00(+0.00%) |
Oct 01, 2009 | 4.723 | 4.723 | 4.597 | 4.609 | 528,608 | -0.10(-2.12%) |
Sep 30, 2009 | 4.708 | 4.708 | 4.653 | 4.708 | 313,647 | +0.02(+0.47%) |
Sep 29, 2009 | 4.730 | 4.738 | 4.620 | 4.686 | 533,274 | -0.03(-0.70%) |
Sep 28, 2009 | 4.616 | 4.719 | 4.616 | 4.719 | 249,526 | +0.06(+1.19%) |
Sep 25, 2009 | 4.664 | 4.708 | 4.657 | 4.664 | 433,591 | -0.03(-0.66%) |
Sep 24, 2009 | 4.723 | 4.723 | 4.679 | 4.695 | 387,790 | +0.01(+0.19%) |
Sep 23, 2009 | 4.712 | 4.727 | 4.686 | 4.686 | 450,389 | +0.02(+0.40%) |
Sep 22, 2009 | 4.612 | 4.671 | 4.612 | 4.668 | 353,856 | +0.08(+1.69%) |
Sep 21, 2009 | 4.579 | 4.612 | 4.572 | 4.590 | 256,746 | +0.00(+0.00%) |
Sep 18, 2009 | 4.564 | 4.594 | 4.564 | 4.590 | 347,792 | +0.03(+0.57%) |
Sep 17, 2009 | 4.568 | 4.586 | 4.557 | 4.564 | 286,794 | +0.02(+0.45%) |
Sep 16, 2009 | 4.553 | 4.564 | 4.531 | 4.544 | 575,695 | +0.02(+0.37%) |
Sep 15, 2009 | 4.516 | 4.549 | 4.509 | 4.527 | 407,778 | +0.03(+0.57%) |
Sep 14, 2009 | 4.461 | 4.505 | 4.457 | 4.501 | 218,806 | +0.06(+1.25%) |
Sep 11, 2009 | 4.457 | 4.479 | 4.439 | 4.446 | 283,609 | +0.00(+0.08%) |
Sep 10, 2009 | 4.461 | 4.472 | 4.435 | 4.442 | 269,641 | +0.00(+0.08%) |
Sep 09, 2009 | 4.446 | 4.457 | 4.424 | 4.439 | 193,453 | +0.01(+0.25%) |
Sep 08, 2009 | 4.435 | 4.453 | 4.409 | 4.428 | 238,434 | +0.03(+0.76%) |
Sep 04, 2009 | 4.387 | 4.402 | 4.380 | 4.394 | 200,816 | +0.03(+0.68%) |
Sep 03, 2009 | 4.343 | 4.365 | 4.320 | 4.365 | 254,260 | +0.04(+1.03%) |
Sep 02, 2009 | 4.317 | 4.335 | 4.296 | 4.320 | 222,367 | +0.02(+0.52%) |