Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.088 | 5.150 | 5.083 | 5.145 | 109,185 | +0.08(+1.64%) |
Nov 27, 2009 | 5.036 | 5.072 | 5.000 | 5.062 | 31,007 | +0.01(+0.20%) |
Nov 25, 2009 | 5.021 | 5.062 | 5.021 | 5.052 | 90,971 | +0.03(+0.61%) |
Nov 24, 2009 | 5.021 | 5.052 | 5.010 | 5.021 | 69,657 | -0.01(-0.19%) |
Nov 23, 2009 | 5.072 | 5.093 | 5.021 | 5.031 | 188,035 | -0.04(-0.82%) |
Nov 20, 2009 | 5.057 | 5.098 | 5.052 | 5.072 | 55,151 | +0.00(+0.02%) |
Nov 19, 2009 | 5.067 | 5.077 | 5.057 | 5.071 | 54,990 | +0.00(+0.08%) |
Nov 18, 2009 | 5.062 | 5.083 | 5.021 | 5.067 | 137,349 | +0.03(+0.51%) |
Nov 17, 2009 | 5.072 | 5.072 | 5.021 | 5.041 | 102,939 | -0.01(-0.10%) |
Nov 16, 2009 | 5.031 | 5.062 | 4.989 | 5.046 | 112,448 | +0.01(+0.21%) |
Nov 13, 2009 | 4.979 | 5.036 | 4.979 | 5.036 | 107,270 | +0.06(+1.14%) |
Nov 12, 2009 | 5.062 | 5.063 | 4.979 | 4.979 | 115,696 | -0.06(-1.23%) |
Nov 11, 2009 | 5.057 | 5.099 | 5.041 | 5.041 | 85,324 | -0.04(-0.71%) |
Nov 10, 2009 | 5.150 | 5.150 | 5.077 | 5.077 | 94,291 | -0.09(-1.80%) |
Nov 09, 2009 | 5.150 | 5.176 | 5.134 | 5.171 | 87,177 | -0.01(-0.25%) |
Nov 06, 2009 | 5.150 | 5.191 | 5.150 | 5.184 | 75,470 | +0.02(+0.45%) |
Nov 05, 2009 | 5.140 | 5.176 | 5.140 | 5.160 | 121,844 | -0.02(-0.30%) |
Nov 04, 2009 | 5.176 | 5.186 | 5.134 | 5.176 | 64,653 | +0.02(+0.30%) |
Nov 03, 2009 | 5.124 | 5.176 | 5.114 | 5.160 | 72,024 | +0.05(+0.91%) |
Nov 02, 2009 | 5.103 | 5.140 | 5.083 | 5.114 | 74,216 | +0.04(+0.82%) |
Oct 30, 2009 | 5.124 | 5.124 | 5.062 | 5.072 | 52,017 | -0.03(-0.51%) |
Oct 29, 2009 | 5.119 | 5.129 | 5.093 | 5.098 | 60,574 | +0.01(+0.10%) |
Oct 28, 2009 | 5.202 | 5.222 | 5.088 | 5.093 | 103,914 | -0.11(-2.09%) |
Oct 27, 2009 | 5.248 | 5.248 | 5.181 | 5.202 | 67,087 | -0.03(-0.50%) |
Oct 26, 2009 | 5.259 | 5.269 | 5.217 | 5.228 | 63,806 | -0.03(-0.57%) |
Oct 23, 2009 | 5.264 | 5.279 | 5.248 | 5.258 | 103,785 | +0.01(+0.28%) |
Oct 22, 2009 | 5.274 | 5.274 | 5.222 | 5.243 | 89,171 | +0.02(+0.40%) |
Oct 21, 2009 | 5.238 | 5.290 | 5.176 | 5.222 | 154,601 | -0.04(-0.69%) |
Oct 20, 2009 | 5.228 | 5.295 | 5.222 | 5.259 | 142,488 | +0.07(+1.40%) |
Oct 19, 2009 | 5.093 | 5.233 | 5.093 | 5.186 | 129,654 | +0.09(+1.73%) |
Oct 16, 2009 | 4.984 | 5.124 | 4.958 | 5.098 | 165,200 | +0.09(+1.86%) |
Oct 15, 2009 | 5.124 | 5.124 | 4.927 | 5.005 | 273,485 | -0.10(-2.03%) |
Oct 14, 2009 | 5.409 | 5.424 | 5.098 | 5.108 | 168,467 | -0.31(-5.73%) |
Oct 13, 2009 | 5.284 | 5.419 | 5.284 | 5.419 | 89,961 | +0.10(+1.95%) |
Oct 12, 2009 | 5.455 | 5.533 | 5.284 | 5.316 | 184,637 | -0.17(-3.11%) |
Oct 09, 2009 | 5.590 | 5.590 | 5.466 | 5.486 | 109,763 | -0.08(-1.40%) |
Oct 08, 2009 | 5.554 | 5.567 | 5.534 | 5.564 | 49,190 | +0.02(+0.37%) |
Oct 07, 2009 | 5.554 | 5.574 | 5.502 | 5.543 | 89,488 | +0.01(+0.24%) |
Oct 06, 2009 | 5.543 | 5.559 | 5.507 | 5.530 | 100,897 | -0.00(-0.06%) |
Oct 05, 2009 | 5.414 | 5.543 | 5.394 | 5.533 | 161,805 | +0.14(+2.59%) |
Oct 02, 2009 | 5.398 | 5.419 | 5.367 | 5.393 | 98,375 | +0.00(+0.00%) |
Oct 01, 2009 | 5.409 | 5.409 | 5.362 | 5.393 | 105,516 | +0.02(+0.39%) |
Sep 30, 2009 | 5.357 | 5.393 | 5.352 | 5.372 | 113,880 | +0.00(+0.00%) |
Sep 29, 2009 | 5.393 | 5.414 | 5.362 | 5.372 | 87,747 | -0.04(-0.76%) |
Sep 28, 2009 | 5.383 | 5.419 | 5.362 | 5.414 | 77,857 | +0.03(+0.58%) |
Sep 25, 2009 | 5.372 | 5.404 | 5.372 | 5.383 | 73,786 | -0.03(-0.48%) |
Sep 24, 2009 | 5.383 | 5.435 | 5.362 | 5.409 | 156,743 | +0.00(+0.00%) |
Sep 23, 2009 | 5.388 | 5.424 | 5.388 | 5.409 | 161,744 | +0.01(+0.10%) |
Sep 22, 2009 | 5.347 | 5.435 | 5.347 | 5.404 | 141,366 | +0.04(+0.68%) |
Sep 21, 2009 | 5.388 | 5.393 | 5.341 | 5.367 | 91,354 | -0.01(-0.10%) |
Sep 18, 2009 | 5.347 | 5.372 | 5.300 | 5.372 | 102,114 | +0.03(+0.58%) |
Sep 17, 2009 | 5.321 | 5.341 | 5.253 | 5.341 | 201,828 | +0.04(+0.68%) |
Sep 16, 2009 | 5.305 | 5.357 | 5.305 | 5.305 | 137,073 | -0.06(-1.16%) |
Sep 15, 2009 | 5.253 | 5.372 | 5.253 | 5.367 | 122,944 | +0.09(+1.77%) |
Sep 14, 2009 | 5.217 | 5.274 | 5.207 | 5.274 | 143,418 | +0.02(+0.39%) |
Sep 11, 2009 | 5.243 | 5.253 | 5.202 | 5.253 | 120,782 | +0.01(+0.10%) |
Sep 10, 2009 | 5.310 | 5.321 | 5.238 | 5.248 | 104,855 | -0.08(-1.55%) |
Sep 09, 2009 | 5.331 | 5.331 | 5.294 | 5.331 | 75,024 | -0.02(-0.38%) |
Sep 08, 2009 | 5.228 | 5.367 | 5.222 | 5.352 | 247,230 | +0.09(+1.67%) |
Sep 04, 2009 | 5.145 | 5.264 | 5.145 | 5.264 | 54,847 | +0.11(+2.21%) |
Sep 03, 2009 | 5.119 | 5.160 | 5.108 | 5.150 | 103,891 | +0.04(+0.82%) |
Sep 02, 2009 | 5.015 | 5.124 | 5.015 | 5.108 | 90,473 | +0.07(+1.32%) |