Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.510 | 4.600 | 4.311 | 4.580 | 83,800 | +0.05(+1.10%) |
Nov 27, 2009 | 4.700 | 4.710 | 4.530 | 4.530 | 39,088 | -0.31(-6.40%) |
Nov 25, 2009 | 4.910 | 4.970 | 4.680 | 4.840 | 46,094 | -0.06(-1.22%) |
Nov 24, 2009 | 4.860 | 5.000 | 4.825 | 4.900 | 33,920 | +0.03(+0.62%) |
Nov 23, 2009 | 4.400 | 5.180 | 4.380 | 4.870 | 73,585 | +0.53(+12.21%) |
Nov 20, 2009 | 4.430 | 4.560 | 4.260 | 4.340 | 41,429 | -0.14(-3.13%) |
Nov 19, 2009 | 4.650 | 4.710 | 4.360 | 4.480 | 54,139 | -0.20(-4.27%) |
Nov 18, 2009 | 4.780 | 4.780 | 4.590 | 4.680 | 17,028 | -0.10(-2.09%) |
Nov 17, 2009 | 4.810 | 4.860 | 4.710 | 4.780 | 40,130 | -0.07(-1.44%) |
Nov 16, 2009 | 4.480 | 5.000 | 4.480 | 4.850 | 58,032 | +0.40(+8.99%) |
Nov 13, 2009 | 4.400 | 4.450 | 4.350 | 4.450 | 19,175 | +0.07(+1.60%) |
Nov 12, 2009 | 4.730 | 4.790 | 4.280 | 4.380 | 124,246 | -0.35(-7.40%) |
Nov 11, 2009 | 4.880 | 4.950 | 4.720 | 4.730 | 60,827 | -0.07(-1.46%) |
Nov 10, 2009 | 5.250 | 5.390 | 4.800 | 4.800 | 92,564 | -0.50(-9.43%) |
Nov 09, 2009 | 5.240 | 5.650 | 5.240 | 5.300 | 130,168 | +0.39(+7.94%) |
Nov 06, 2009 | 4.880 | 5.140 | 4.880 | 4.910 | 60,779 | -0.04(-0.81%) |
Nov 05, 2009 | 5.020 | 5.050 | 4.920 | 4.950 | 54,779 | +0.09(+1.85%) |
Nov 04, 2009 | 5.010 | 5.160 | 4.810 | 4.860 | 63,518 | -0.13(-2.61%) |
Nov 03, 2009 | 4.700 | 5.050 | 4.700 | 4.990 | 69,630 | +0.18(+3.74%) |
Nov 02, 2009 | 5.320 | 5.320 | 4.640 | 4.810 | 89,415 | -0.48(-9.07%) |
Oct 30, 2009 | 5.210 | 5.330 | 5.140 | 5.290 | 81,775 | +0.00(+0.00%) |
Oct 29, 2009 | 5.390 | 5.400 | 5.260 | 5.290 | 45,589 | -0.05(-0.94%) |
Oct 28, 2009 | 5.350 | 5.370 | 5.150 | 5.340 | 62,473 | -0.01(-0.19%) |
Oct 27, 2009 | 5.280 | 5.380 | 5.240 | 5.350 | 26,553 | +0.08(+1.52%) |
Oct 26, 2009 | 5.330 | 5.330 | 5.190 | 5.270 | 60,299 | -0.05(-0.94%) |
Oct 23, 2009 | 5.300 | 5.360 | 5.270 | 5.320 | 54,929 | -0.07(-1.30%) |
Oct 22, 2009 | 5.270 | 5.430 | 5.270 | 5.390 | 25,223 | +0.09(+1.70%) |
Oct 21, 2009 | 5.320 | 5.490 | 5.300 | 5.300 | 51,389 | -0.06(-1.12%) |
Oct 20, 2009 | 5.320 | 5.370 | 5.300 | 5.360 | 45,575 | -0.04(-0.74%) |
Oct 19, 2009 | 5.690 | 5.690 | 5.240 | 5.400 | 92,017 | -0.25(-4.42%) |
Oct 16, 2009 | 5.880 | 5.930 | 5.650 | 5.650 | 26,977 | -0.28(-4.72%) |
Oct 15, 2009 | 5.940 | 6.060 | 5.900 | 5.930 | 25,197 | -0.07(-1.17%) |
Oct 14, 2009 | 6.090 | 6.130 | 5.900 | 6.000 | 51,148 | +0.00(+0.00%) |
Oct 13, 2009 | 6.080 | 6.130 | 5.870 | 6.000 | 31,287 | -0.11(-1.80%) |
Oct 12, 2009 | 6.260 | 6.280 | 6.070 | 6.110 | 35,351 | -0.14(-2.24%) |
Oct 09, 2009 | 5.840 | 6.390 | 5.840 | 6.250 | 123,893 | +0.37(+6.29%) |
Oct 08, 2009 | 5.940 | 5.950 | 5.830 | 5.880 | 108,081 | +0.01(+0.17%) |
Oct 07, 2009 | 5.890 | 6.050 | 5.820 | 5.870 | 103,990 | -0.03(-0.51%) |
Oct 06, 2009 | 5.850 | 6.000 | 5.750 | 5.900 | 47,587 | +0.11(+1.90%) |
Oct 05, 2009 | 5.780 | 5.960 | 5.700 | 5.790 | 300,409 | +0.03(+0.52%) |
Oct 02, 2009 | 5.750 | 5.900 | 5.700 | 5.760 | 38,893 | -0.03(-0.52%) |
Oct 01, 2009 | 6.080 | 6.080 | 5.610 | 5.790 | 107,055 | -0.31(-5.08%) |
Sep 30, 2009 | 6.300 | 6.380 | 6.040 | 6.100 | 44,267 | -0.20(-3.17%) |
Sep 29, 2009 | 6.280 | 6.400 | 5.950 | 6.300 | 22,556 | +0.05(+0.80%) |
Sep 28, 2009 | 6.010 | 6.490 | 6.010 | 6.250 | 60,833 | +0.30(+5.04%) |
Sep 25, 2009 | 5.750 | 5.960 | 5.750 | 5.950 | 23,611 | +0.16(+2.76%) |
Sep 24, 2009 | 5.840 | 5.850 | 5.630 | 5.790 | 30,110 | +0.00(+0.00%) |
Sep 23, 2009 | 6.080 | 6.110 | 5.760 | 5.790 | 47,105 | -0.22(-3.66%) |
Sep 22, 2009 | 5.890 | 6.090 | 5.720 | 6.010 | 31,570 | +0.19(+3.26%) |
Sep 21, 2009 | 5.650 | 5.900 | 5.580 | 5.820 | 85,261 | +0.16(+2.83%) |
Sep 18, 2009 | 5.500 | 6.230 | 5.430 | 5.660 | 266,809 | +0.24(+4.43%) |
Sep 17, 2009 | 5.350 | 5.830 | 5.300 | 5.420 | 106,958 | +0.08(+1.50%) |
Sep 16, 2009 | 5.300 | 5.490 | 5.200 | 5.340 | 73,315 | +0.08(+1.52%) |
Sep 15, 2009 | 5.560 | 5.560 | 5.160 | 5.260 | 73,288 | -0.24(-4.36%) |
Sep 14, 2009 | 5.510 | 5.770 | 5.390 | 5.500 | 135,189 | -0.04(-0.72%) |
Sep 11, 2009 | 5.630 | 5.900 | 5.510 | 5.540 | 35,443 | -0.10(-1.77%) |
Sep 10, 2009 | 5.780 | 5.860 | 5.220 | 5.640 | 133,794 | -0.16(-2.76%) |
Sep 09, 2009 | 5.430 | 6.025 | 5.380 | 5.800 | 179,731 | +0.43(+8.01%) |
Sep 08, 2009 | 5.700 | 5.700 | 5.130 | 5.370 | 74,320 | -0.28(-4.96%) |
Sep 04, 2009 | 5.430 | 5.770 | 5.280 | 5.650 | 153,269 | +0.20(+3.67%) |
Sep 03, 2009 | 5.500 | 5.600 | 5.300 | 5.450 | 152,614 | -0.04(-0.73%) |
Sep 02, 2009 | 5.210 | 5.560 | 5.180 | 5.490 | 29,193 | +0.26(+4.97%) |