Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.644 | 5.700 | 5.629 | 5.676 | 136,371 | -0.01(-0.10%) |
Nov 27, 2009 | 5.565 | 5.724 | 5.523 | 5.682 | 176,941 | -0.08(-1.43%) |
Nov 25, 2009 | 5.644 | 5.771 | 5.632 | 5.765 | 175,705 | +0.13(+2.30%) |
Nov 24, 2009 | 5.500 | 5.638 | 5.454 | 5.635 | 301,292 | +0.15(+2.79%) |
Nov 23, 2009 | 5.482 | 5.529 | 5.465 | 5.482 | 376,819 | +0.04(+0.81%) |
Nov 20, 2009 | 5.394 | 5.447 | 5.394 | 5.438 | 115,313 | -0.01(-0.16%) |
Nov 19, 2009 | 5.520 | 5.520 | 5.438 | 5.447 | 234,148 | -0.15(-2.63%) |
Nov 18, 2009 | 5.526 | 5.594 | 5.526 | 5.594 | 170,447 | +0.05(+0.90%) |
Nov 17, 2009 | 5.497 | 5.562 | 5.497 | 5.544 | 99,743 | +0.02(+0.43%) |
Nov 16, 2009 | 5.482 | 5.534 | 5.482 | 5.520 | 165,998 | +0.06(+1.13%) |
Nov 13, 2009 | 5.473 | 5.523 | 5.453 | 5.459 | 191,431 | +0.00(+0.00%) |
Nov 12, 2009 | 5.491 | 5.523 | 5.438 | 5.459 | 136,568 | -0.03(-0.59%) |
Nov 11, 2009 | 5.497 | 5.540 | 5.473 | 5.491 | 170,084 | +0.03(+0.59%) |
Nov 10, 2009 | 5.394 | 5.465 | 5.394 | 5.459 | 165,533 | +0.03(+0.60%) |
Nov 09, 2009 | 5.350 | 5.447 | 5.350 | 5.426 | 173,728 | +0.14(+2.56%) |
Nov 06, 2009 | 5.214 | 5.335 | 5.214 | 5.291 | 157,880 | +0.02(+0.45%) |
Nov 05, 2009 | 5.214 | 5.282 | 5.211 | 5.267 | 166,912 | +0.07(+1.42%) |
Nov 04, 2009 | 5.176 | 5.256 | 5.176 | 5.194 | 316,655 | +0.04(+0.80%) |
Nov 03, 2009 | 5.141 | 5.208 | 5.082 | 5.152 | 154,820 | +0.01(+0.17%) |
Nov 02, 2009 | 5.194 | 5.276 | 5.077 | 5.144 | 182,746 | -0.03(-0.51%) |
Oct 30, 2009 | 5.444 | 5.465 | 5.158 | 5.170 | 408,546 | -0.28(-5.08%) |
Oct 29, 2009 | 5.409 | 5.470 | 5.409 | 5.447 | 213,677 | +0.06(+1.04%) |
Oct 28, 2009 | 5.523 | 5.556 | 5.373 | 5.391 | 275,663 | -0.17(-3.07%) |
Oct 27, 2009 | 5.520 | 5.659 | 5.138 | 5.562 | 309,848 | -0.08(-1.36%) |
Oct 26, 2009 | 5.685 | 5.729 | 5.609 | 5.638 | 257,274 | -0.05(-0.88%) |
Oct 23, 2009 | 5.671 | 5.694 | 5.659 | 5.688 | 263,551 | +0.02(+0.36%) |
Oct 22, 2009 | 5.624 | 5.668 | 5.576 | 5.668 | 160,465 | +0.08(+1.37%) |
Oct 21, 2009 | 5.612 | 5.688 | 5.591 | 5.591 | 153,353 | -0.06(-1.04%) |
Oct 20, 2009 | 5.621 | 5.652 | 5.612 | 5.650 | 156,569 | +0.01(+0.21%) |
Oct 19, 2009 | 5.606 | 5.688 | 5.603 | 5.638 | 196,328 | +0.04(+0.63%) |
Oct 16, 2009 | 5.585 | 5.615 | 5.541 | 5.603 | 277,945 | -0.01(-0.11%) |
Oct 15, 2009 | 5.465 | 5.612 | 5.465 | 5.609 | 247,509 | +0.08(+1.44%) |
Oct 14, 2009 | 5.485 | 5.544 | 5.476 | 5.529 | 163,773 | +0.08(+1.51%) |
Oct 13, 2009 | 5.394 | 5.485 | 5.394 | 5.447 | 206,151 | +0.00(+0.00%) |
Oct 12, 2009 | 5.462 | 5.476 | 5.420 | 5.447 | 285,108 | +0.00(+0.00%) |
Oct 09, 2009 | 5.397 | 5.532 | 5.394 | 5.447 | 422,322 | +0.02(+0.32%) |
Oct 08, 2009 | 5.361 | 5.441 | 5.361 | 5.429 | 188,197 | +0.07(+1.32%) |
Oct 07, 2009 | 5.285 | 5.385 | 5.285 | 5.359 | 170,654 | +0.02(+0.39%) |
Oct 06, 2009 | 5.261 | 5.367 | 5.261 | 5.338 | 248,759 | +0.09(+1.80%) |
Oct 05, 2009 | 5.197 | 5.264 | 5.197 | 5.244 | 207,054 | +0.03(+0.62%) |
Oct 02, 2009 | 5.099 | 5.225 | 4.690 | 5.211 | 264,685 | -0.12(-2.32%) |
Oct 01, 2009 | 5.429 | 5.429 | 5.311 | 5.335 | 126,334 | -0.08(-1.52%) |
Sep 30, 2009 | 5.456 | 5.456 | 5.356 | 5.417 | 127,907 | +0.01(+0.27%) |
Sep 29, 2009 | 5.388 | 5.435 | 5.356 | 5.403 | 129,007 | +0.02(+0.33%) |
Sep 28, 2009 | 5.385 | 5.426 | 5.367 | 5.385 | 141,805 | +0.02(+0.38%) |
Sep 25, 2009 | 5.359 | 5.379 | 5.314 | 5.364 | 189,260 | +0.02(+0.39%) |
Sep 24, 2009 | 5.523 | 5.523 | 5.323 | 5.344 | 204,055 | -0.13(-2.31%) |
Sep 23, 2009 | 5.526 | 5.545 | 5.470 | 5.470 | 142,070 | -0.02(-0.32%) |
Sep 22, 2009 | 5.512 | 5.529 | 5.479 | 5.488 | 142,861 | -0.00(-0.05%) |
Sep 21, 2009 | 5.576 | 5.576 | 5.438 | 5.491 | 312,711 | -0.13(-2.36%) |
Sep 18, 2009 | 5.647 | 5.647 | 5.568 | 5.624 | 107,219 | +0.02(+0.37%) |
Sep 17, 2009 | 5.638 | 5.688 | 5.544 | 5.603 | 205,196 | +0.06(+1.01%) |
Sep 16, 2009 | 5.547 | 5.626 | 5.512 | 5.547 | 195,415 | +0.03(+0.59%) |
Sep 15, 2009 | 5.376 | 5.515 | 5.376 | 5.515 | 199,619 | +0.11(+2.13%) |
Sep 14, 2009 | 5.258 | 5.400 | 5.223 | 5.400 | 320,258 | +0.11(+2.06%) |
Sep 11, 2009 | 5.255 | 5.300 | 5.247 | 5.291 | 120,516 | +0.06(+1.13%) |
Sep 10, 2009 | 5.205 | 5.241 | 5.167 | 5.232 | 154,358 | +0.03(+0.51%) |
Sep 09, 2009 | 5.167 | 5.214 | 5.123 | 5.205 | 222,328 | +0.04(+0.86%) |
Sep 08, 2009 | 5.102 | 5.174 | 5.099 | 5.161 | 142,542 | +0.08(+1.59%) |
Sep 04, 2009 | 4.988 | 5.094 | 4.988 | 5.081 | 94,958 | +0.08(+1.69%) |
Sep 03, 2009 | 4.952 | 4.996 | 4.905 | 4.996 | 132,719 | +0.09(+1.80%) |
Sep 02, 2009 | 4.964 | 4.964 | 4.887 | 4.908 | 182,464 | -0.04(-0.77%) |