Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.954 | 4.052 | 3.865 | 4.052 | 64,153 | +0.09(+2.24%) |
Nov 27, 2009 | 3.954 | 4.114 | 3.954 | 3.963 | 47,883 | -0.08(-1.98%) |
Nov 25, 2009 | 4.061 | 4.176 | 4.016 | 4.043 | 28,360 | -0.01(-0.22%) |
Nov 24, 2009 | 4.025 | 4.052 | 3.954 | 4.052 | 74,888 | +0.02(+0.44%) |
Nov 23, 2009 | 4.123 | 4.221 | 4.003 | 4.034 | 65,055 | -0.01(-0.22%) |
Nov 20, 2009 | 3.998 | 4.078 | 3.954 | 4.043 | 44,764 | +0.03(+0.66%) |
Nov 19, 2009 | 4.167 | 4.185 | 3.998 | 4.016 | 77,646 | -0.17(-4.03%) |
Nov 18, 2009 | 4.221 | 4.238 | 4.167 | 4.185 | 30,852 | -0.04(-1.05%) |
Nov 17, 2009 | 4.203 | 4.327 | 4.176 | 4.230 | 43,269 | +0.01(+0.21%) |
Nov 16, 2009 | 4.203 | 4.363 | 4.141 | 4.221 | 89,029 | +0.07(+1.71%) |
Nov 13, 2009 | 4.185 | 4.301 | 4.096 | 4.150 | 38,193 | +0.03(+0.65%) |
Nov 12, 2009 | 4.283 | 4.416 | 4.105 | 4.123 | 61,626 | -0.15(-3.53%) |
Nov 11, 2009 | 4.354 | 4.425 | 4.274 | 4.274 | 47,974 | -0.01(-0.21%) |
Nov 10, 2009 | 4.345 | 4.461 | 4.265 | 4.283 | 50,072 | -0.12(-2.63%) |
Nov 09, 2009 | 4.425 | 4.541 | 4.318 | 4.398 | 91,352 | +0.04(+0.81%) |
Nov 06, 2009 | 4.292 | 4.416 | 4.274 | 4.363 | 38,518 | +0.00(+0.00%) |
Nov 05, 2009 | 4.167 | 4.398 | 4.043 | 4.363 | 63,867 | +0.26(+6.28%) |
Nov 04, 2009 | 4.407 | 4.443 | 4.087 | 4.105 | 75,635 | -0.26(-5.91%) |
Nov 03, 2009 | 4.221 | 4.443 | 4.078 | 4.363 | 66,780 | +0.11(+2.51%) |
Nov 02, 2009 | 4.238 | 4.381 | 4.158 | 4.256 | 34,136 | +0.04(+0.84%) |
Oct 30, 2009 | 4.274 | 4.443 | 4.212 | 4.221 | 65,219 | -0.11(-2.46%) |
Oct 29, 2009 | 4.381 | 4.487 | 4.274 | 4.327 | 66,251 | -0.11(-2.40%) |
Oct 28, 2009 | 4.452 | 4.514 | 4.354 | 4.434 | 57,363 | -0.04(-0.99%) |
Oct 27, 2009 | 4.523 | 4.603 | 4.363 | 4.478 | 70,490 | -0.02(-0.40%) |
Oct 26, 2009 | 4.425 | 4.576 | 4.354 | 4.496 | 50,645 | +0.09(+2.02%) |
Oct 23, 2009 | 4.576 | 4.576 | 4.372 | 4.407 | 206,477 | -0.54(-10.95%) |
Oct 22, 2009 | 4.789 | 4.967 | 4.789 | 4.949 | 40,600 | +0.15(+3.15%) |
Oct 21, 2009 | 4.869 | 5.145 | 4.772 | 4.798 | 54,418 | -0.07(-1.46%) |
Oct 20, 2009 | 4.843 | 4.914 | 4.834 | 4.869 | 31,027 | +0.08(+1.67%) |
Oct 19, 2009 | 4.727 | 4.931 | 4.727 | 4.789 | 52,667 | +0.02(+0.37%) |
Oct 16, 2009 | 4.789 | 4.834 | 4.620 | 4.772 | 134,478 | -0.12(-2.36%) |
Oct 15, 2009 | 4.976 | 4.976 | 4.843 | 4.887 | 64,366 | -0.14(-2.83%) |
Oct 14, 2009 | 5.136 | 5.136 | 4.985 | 5.029 | 40,389 | -0.04(-0.88%) |
Oct 13, 2009 | 5.038 | 5.109 | 5.003 | 5.074 | 28,958 | +0.02(+0.35%) |
Oct 12, 2009 | 5.216 | 5.251 | 5.020 | 5.056 | 47,442 | -0.05(-1.04%) |
Oct 09, 2009 | 5.020 | 5.189 | 4.958 | 5.109 | 57,559 | +0.06(+1.23%) |
Oct 08, 2009 | 5.278 | 5.438 | 5.047 | 5.047 | 110,804 | -0.17(-3.24%) |
Oct 07, 2009 | 5.225 | 5.251 | 5.109 | 5.216 | 33,111 | -0.04(-0.84%) |
Oct 06, 2009 | 5.216 | 5.340 | 5.109 | 5.260 | 46,109 | +0.06(+1.20%) |
Oct 05, 2009 | 4.967 | 5.207 | 4.923 | 5.198 | 85,783 | +0.29(+5.98%) |
Oct 02, 2009 | 4.931 | 4.976 | 4.798 | 4.905 | 54,443 | -0.10(-1.95%) |
Oct 01, 2009 | 5.047 | 5.047 | 4.949 | 5.003 | 125,866 | -0.06(-1.23%) |
Sep 30, 2009 | 5.251 | 5.331 | 5.020 | 5.065 | 39,772 | -0.17(-3.23%) |
Sep 29, 2009 | 5.269 | 5.358 | 5.074 | 5.234 | 60,121 | -0.02(-0.34%) |
Sep 28, 2009 | 5.109 | 5.322 | 5.109 | 5.251 | 81,914 | +0.20(+4.05%) |
Sep 25, 2009 | 5.065 | 5.154 | 4.976 | 5.047 | 82,099 | -0.02(-0.35%) |
Sep 24, 2009 | 5.065 | 5.154 | 4.887 | 5.065 | 91,062 | +0.01(+0.18%) |
Sep 23, 2009 | 5.225 | 5.260 | 4.976 | 5.056 | 177,811 | -0.14(-2.74%) |
Sep 22, 2009 | 5.376 | 5.482 | 5.189 | 5.198 | 52,794 | -0.15(-2.82%) |
Sep 21, 2009 | 5.242 | 5.349 | 5.176 | 5.349 | 94,357 | +0.04(+0.67%) |
Sep 18, 2009 | 5.527 | 5.553 | 5.145 | 5.314 | 290,573 | -0.19(-3.39%) |
Sep 17, 2009 | 5.553 | 5.651 | 5.447 | 5.500 | 61,006 | -0.11(-1.90%) |
Sep 16, 2009 | 5.509 | 5.642 | 5.447 | 5.607 | 70,494 | +0.09(+1.61%) |
Sep 15, 2009 | 5.651 | 5.696 | 5.473 | 5.518 | 85,938 | -0.13(-2.36%) |
Sep 14, 2009 | 5.802 | 5.802 | 5.580 | 5.651 | 67,877 | -0.19(-3.20%) |
Sep 11, 2009 | 5.545 | 6.122 | 5.473 | 5.838 | 190,638 | +0.28(+4.95%) |
Sep 10, 2009 | 5.091 | 5.687 | 5.051 | 5.562 | 159,111 | +0.45(+8.87%) |
Sep 09, 2009 | 4.958 | 5.260 | 4.923 | 5.109 | 96,868 | +0.12(+2.31%) |
Sep 08, 2009 | 5.242 | 5.242 | 4.869 | 4.994 | 134,705 | -0.25(-4.75%) |
Sep 04, 2009 | 5.118 | 5.331 | 5.029 | 5.242 | 105,292 | +0.12(+2.43%) |
Sep 03, 2009 | 5.091 | 5.180 | 4.994 | 5.118 | 44,679 | +0.03(+0.52%) |
Sep 02, 2009 | 5.065 | 5.163 | 4.799 | 5.091 | 87,067 | -0.01(-0.17%) |