Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.177 | 5.230 | 5.044 | 5.189 | 6,436,375 | +0.01(+0.23%) |
Nov 27, 2009 | 5.015 | 5.251 | 5.008 | 5.177 | 2,465,835 | -0.07(-1.29%) |
Nov 25, 2009 | 5.162 | 5.261 | 5.054 | 5.244 | 2,999,761 | +0.13(+2.45%) |
Nov 24, 2009 | 5.179 | 5.184 | 4.982 | 5.119 | 2,949,474 | -0.06(-1.12%) |
Nov 23, 2009 | 5.136 | 5.316 | 5.071 | 5.177 | 3,485,518 | +0.15(+3.07%) |
Nov 20, 2009 | 5.001 | 5.143 | 4.914 | 5.023 | 3,935,204 | -0.00(-0.10%) |
Nov 19, 2009 | 5.210 | 5.215 | 4.962 | 5.027 | 2,881,124 | -0.23(-4.31%) |
Nov 18, 2009 | 5.198 | 5.307 | 5.129 | 5.254 | 3,428,905 | +0.07(+1.25%) |
Nov 17, 2009 | 5.112 | 5.198 | 5.076 | 5.189 | 3,417,874 | +0.03(+0.56%) |
Nov 16, 2009 | 5.001 | 5.201 | 5.001 | 5.160 | 2,820,155 | +0.23(+4.69%) |
Nov 13, 2009 | 4.907 | 4.984 | 4.816 | 4.929 | 4,688,927 | -0.06(-1.25%) |
Nov 12, 2009 | 5.119 | 5.179 | 4.958 | 4.991 | 3,027,467 | -0.13(-2.45%) |
Nov 11, 2009 | 5.160 | 5.220 | 5.042 | 5.117 | 4,243,709 | +0.04(+0.76%) |
Nov 10, 2009 | 5.027 | 5.169 | 4.953 | 5.078 | 2,960,214 | -0.00(-0.05%) |
Nov 09, 2009 | 5.085 | 5.177 | 5.042 | 5.080 | 3,245,416 | +0.07(+1.44%) |
Nov 06, 2009 | 4.931 | 5.056 | 4.832 | 5.008 | 7,061,726 | +0.31(+6.67%) |
Nov 05, 2009 | 4.678 | 4.830 | 4.645 | 4.695 | 5,777,628 | +0.07(+1.40%) |
Nov 04, 2009 | 4.825 | 4.825 | 4.616 | 4.630 | 5,125,605 | -0.14(-2.88%) |
Nov 03, 2009 | 4.575 | 4.856 | 4.539 | 4.767 | 4,839,460 | +0.13(+2.86%) |
Nov 02, 2009 | 4.702 | 4.806 | 4.536 | 4.635 | 4,290,795 | -0.03(-0.62%) |
Oct 30, 2009 | 4.791 | 4.799 | 4.584 | 4.664 | 6,421,029 | -0.16(-3.39%) |
Oct 29, 2009 | 4.594 | 4.837 | 4.594 | 4.828 | 6,290,904 | +0.28(+6.25%) |
Oct 28, 2009 | 4.864 | 4.864 | 4.466 | 4.543 | 9,587,862 | -0.35(-7.09%) |
Oct 27, 2009 | 5.145 | 5.152 | 4.832 | 4.890 | 6,610,503 | -0.22(-4.29%) |
Oct 26, 2009 | 5.213 | 5.280 | 5.020 | 5.109 | 5,265,959 | -0.08(-1.53%) |
Oct 23, 2009 | 5.184 | 5.218 | 5.131 | 5.189 | 4,797,920 | -0.06(-1.19%) |
Oct 22, 2009 | 5.056 | 5.345 | 5.008 | 5.251 | 6,786,367 | +0.16(+3.12%) |
Oct 21, 2009 | 5.078 | 5.336 | 5.078 | 5.092 | 6,215,199 | -0.02(-0.33%) |
Oct 20, 2009 | 5.015 | 5.129 | 5.008 | 5.109 | 6,708,162 | -0.22(-4.07%) |
Oct 19, 2009 | 5.381 | 5.535 | 5.249 | 5.326 | 7,003,954 | -0.03(-0.58%) |
Oct 16, 2009 | 5.507 | 5.555 | 5.189 | 5.357 | 18,888,944 | +0.48(+9.89%) |
Oct 15, 2009 | 4.929 | 5.085 | 4.875 | 4.875 | 7,871,779 | -0.09(-1.76%) |
Oct 14, 2009 | 4.893 | 4.979 | 4.883 | 4.962 | 5,196,982 | +0.10(+2.03%) |
Oct 13, 2009 | 4.832 | 4.888 | 4.738 | 4.864 | 4,957,196 | +0.05(+1.00%) |
Oct 12, 2009 | 4.816 | 4.881 | 4.763 | 4.816 | 3,463,281 | +0.10(+2.04%) |
Oct 09, 2009 | 4.659 | 4.755 | 4.599 | 4.719 | 2,484,205 | +0.05(+0.98%) |
Oct 08, 2009 | 4.556 | 4.765 | 4.527 | 4.673 | 5,187,222 | +0.18(+3.91%) |
Oct 07, 2009 | 4.519 | 4.534 | 4.423 | 4.498 | 4,212,876 | -0.06(-1.32%) |
Oct 06, 2009 | 4.601 | 4.657 | 4.445 | 4.558 | 6,326,867 | -0.01(-0.26%) |
Oct 05, 2009 | 4.517 | 4.625 | 4.387 | 4.570 | 5,219,509 | +0.22(+5.15%) |
Oct 02, 2009 | 4.279 | 4.438 | 4.218 | 4.346 | 3,803,260 | +0.00(+0.11%) |
Oct 01, 2009 | 4.541 | 4.558 | 4.281 | 4.341 | 7,479,079 | -0.22(-4.80%) |
Sep 30, 2009 | 4.613 | 4.736 | 4.483 | 4.560 | 6,494,985 | -0.04(-0.84%) |
Sep 29, 2009 | 4.158 | 4.789 | 4.155 | 4.599 | 12,709,416 | +0.46(+11.18%) |
Sep 28, 2009 | 4.129 | 4.204 | 4.105 | 4.136 | 2,486,028 | +0.03(+0.70%) |
Sep 25, 2009 | 4.040 | 4.146 | 3.987 | 4.108 | 6,457,232 | +0.04(+0.95%) |
Sep 24, 2009 | 4.228 | 4.298 | 3.978 | 4.069 | 3,883,122 | -0.12(-2.87%) |
Sep 23, 2009 | 4.351 | 4.375 | 4.168 | 4.190 | 2,665,966 | -0.16(-3.71%) |
Sep 22, 2009 | 4.175 | 4.411 | 4.074 | 4.351 | 7,559,776 | +0.21(+5.00%) |
Sep 21, 2009 | 4.187 | 4.187 | 4.031 | 4.144 | 4,604,367 | -0.09(-2.10%) |
Sep 18, 2009 | 4.500 | 4.512 | 4.221 | 4.233 | 9,241,379 | -0.15(-3.51%) |
Sep 17, 2009 | 4.334 | 4.481 | 4.235 | 4.387 | 4,659,476 | +0.08(+1.79%) |
Sep 16, 2009 | 4.445 | 4.515 | 4.185 | 4.310 | 8,181,729 | +0.09(+2.05%) |
Sep 15, 2009 | 4.059 | 4.230 | 4.033 | 4.223 | 5,835,187 | +0.14(+3.54%) |
Sep 14, 2009 | 3.898 | 4.088 | 3.804 | 4.079 | 3,230,717 | +0.11(+2.79%) |
Sep 11, 2009 | 3.913 | 4.033 | 3.816 | 3.968 | 4,594,096 | +0.09(+2.30%) |
Sep 10, 2009 | 3.862 | 3.990 | 3.852 | 3.879 | 5,425,023 | +0.00(+0.06%) |
Sep 09, 2009 | 3.592 | 3.889 | 3.520 | 3.877 | 7,250,203 | +0.28(+7.91%) |
Sep 08, 2009 | 3.645 | 3.650 | 3.518 | 3.592 | 2,869,395 | +0.00(+0.00%) |
Sep 04, 2009 | 3.511 | 3.641 | 3.467 | 3.592 | 4,614,343 | +0.09(+2.47%) |
Sep 03, 2009 | 3.407 | 3.511 | 3.330 | 3.506 | 2,764,177 | +0.11(+3.19%) |
Sep 02, 2009 | 3.361 | 3.448 | 3.352 | 3.397 | 2,796,299 | +0.02(+0.50%) |