Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.100 | 5.126 | 5.005 | 5.087 | 16,130,912 | -0.03(-0.53%) |
Nov 27, 2009 | 5.193 | 5.223 | 5.027 | 5.114 | 13,935,251 | -0.27(-5.06%) |
Nov 25, 2009 | 5.383 | 5.416 | 5.329 | 5.386 | 10,449,358 | -0.02(-0.40%) |
Nov 24, 2009 | 5.253 | 5.417 | 5.253 | 5.408 | 14,668,670 | +0.10(+1.79%) |
Nov 23, 2009 | 5.313 | 5.419 | 5.250 | 5.313 | 15,610,116 | +0.15(+2.85%) |
Nov 20, 2009 | 5.250 | 5.250 | 5.146 | 5.165 | 10,522,898 | -0.09(-1.71%) |
Nov 19, 2009 | 5.231 | 5.277 | 5.176 | 5.255 | 12,813,044 | +0.02(+0.47%) |
Nov 18, 2009 | 5.122 | 5.239 | 5.103 | 5.231 | 8,391,549 | +0.08(+1.53%) |
Nov 17, 2009 | 5.182 | 5.193 | 5.087 | 5.152 | 11,757,401 | -0.04(-0.68%) |
Nov 16, 2009 | 5.157 | 5.236 | 5.122 | 5.187 | 12,847,925 | +0.04(+0.69%) |
Nov 13, 2009 | 5.161 | 5.253 | 5.073 | 5.152 | 11,097,973 | -0.07(-1.30%) |
Nov 12, 2009 | 5.288 | 5.323 | 5.160 | 5.220 | 16,266,418 | +0.12(+2.35%) |
Nov 11, 2009 | 5.076 | 5.125 | 5.008 | 5.100 | 11,408,078 | +0.09(+1.85%) |
Nov 10, 2009 | 5.065 | 5.073 | 4.975 | 5.008 | 6,962,686 | -0.08(-1.66%) |
Nov 09, 2009 | 5.065 | 5.108 | 5.043 | 5.092 | 6,430,314 | +0.07(+1.30%) |
Nov 06, 2009 | 4.863 | 5.027 | 4.861 | 5.027 | 10,788,963 | +0.11(+2.16%) |
Nov 05, 2009 | 4.931 | 5.051 | 4.850 | 4.920 | 13,595,778 | -0.04(-0.71%) |
Nov 04, 2009 | 5.018 | 5.059 | 4.937 | 4.956 | 11,784,845 | -0.02(-0.44%) |
Nov 03, 2009 | 4.861 | 4.990 | 4.855 | 4.978 | 10,026,766 | +0.07(+1.39%) |
Nov 02, 2009 | 4.880 | 4.986 | 4.801 | 4.910 | 13,361,949 | -0.01(-0.17%) |
Oct 30, 2009 | 5.122 | 5.144 | 4.901 | 4.918 | 10,703,535 | -0.25(-4.75%) |
Oct 29, 2009 | 5.084 | 5.185 | 4.997 | 5.163 | 14,306,355 | +0.19(+3.89%) |
Oct 28, 2009 | 5.212 | 5.212 | 4.948 | 4.969 | 18,519,590 | -0.10(-1.93%) |
Oct 27, 2009 | 5.285 | 5.302 | 5.057 | 5.067 | 10,834,296 | -0.17(-3.27%) |
Oct 26, 2009 | 5.443 | 5.470 | 5.212 | 5.239 | 12,146,702 | -0.17(-3.07%) |
Oct 23, 2009 | 5.408 | 5.519 | 5.375 | 5.405 | 8,672,076 | -0.04(-0.70%) |
Oct 22, 2009 | 5.438 | 5.498 | 5.402 | 5.443 | 8,389,110 | -0.00(-0.05%) |
Oct 21, 2009 | 5.558 | 5.688 | 5.446 | 5.446 | 13,876,874 | -0.16(-2.82%) |
Oct 20, 2009 | 5.408 | 5.650 | 5.400 | 5.604 | 19,058,502 | +0.19(+3.57%) |
Oct 19, 2009 | 5.367 | 5.481 | 5.334 | 5.411 | 10,813,113 | +0.04(+0.81%) |
Oct 16, 2009 | 5.481 | 5.506 | 5.362 | 5.367 | 15,160,961 | -0.19(-3.43%) |
Oct 15, 2009 | 5.585 | 5.614 | 5.481 | 5.558 | 13,632,763 | -0.10(-1.83%) |
Oct 14, 2009 | 5.566 | 5.702 | 5.536 | 5.661 | 12,087,355 | +0.15(+2.67%) |
Oct 13, 2009 | 5.544 | 5.582 | 5.498 | 5.514 | 12,491,540 | -0.05(-0.98%) |
Oct 12, 2009 | 5.574 | 5.601 | 5.511 | 5.569 | 4,119,628 | +0.01(+0.25%) |
Oct 09, 2009 | 5.558 | 5.585 | 5.487 | 5.555 | 6,491,243 | +0.02(+0.30%) |
Oct 08, 2009 | 5.506 | 5.596 | 5.490 | 5.539 | 5,925,056 | +0.04(+0.64%) |
Oct 07, 2009 | 5.495 | 5.547 | 5.446 | 5.503 | 7,137,149 | -0.03(-0.54%) |
Oct 06, 2009 | 5.618 | 5.664 | 5.481 | 5.533 | 8,166,149 | -0.03(-0.54%) |
Oct 05, 2009 | 5.446 | 5.574 | 5.405 | 5.563 | 10,060,626 | +0.19(+3.44%) |
Oct 02, 2009 | 5.487 | 5.539 | 5.342 | 5.378 | 10,305,574 | -0.12(-2.13%) |
Oct 01, 2009 | 5.680 | 5.724 | 5.492 | 5.495 | 10,792,478 | -0.24(-4.13%) |
Sep 30, 2009 | 5.816 | 5.868 | 5.623 | 5.732 | 10,292,647 | -0.08(-1.36%) |
Sep 29, 2009 | 5.952 | 6.001 | 5.803 | 5.811 | 10,230,208 | -0.14(-2.38%) |
Sep 28, 2009 | 5.835 | 5.958 | 5.797 | 5.952 | 9,804,256 | +0.16(+2.68%) |
Sep 25, 2009 | 5.835 | 5.887 | 5.748 | 5.797 | 6,599,037 | -0.10(-1.71%) |
Sep 24, 2009 | 6.004 | 6.056 | 5.852 | 5.898 | 8,063,419 | -0.08(-1.28%) |
Sep 23, 2009 | 5.993 | 6.113 | 5.955 | 5.974 | 10,549,968 | -0.13(-2.18%) |
Sep 22, 2009 | 6.094 | 6.138 | 6.010 | 6.108 | 8,199,013 | +0.11(+1.82%) |
Sep 21, 2009 | 6.140 | 6.151 | 5.980 | 5.999 | 7,186,319 | -0.16(-2.61%) |
Sep 18, 2009 | 6.195 | 6.257 | 6.121 | 6.159 | 9,160,668 | +0.01(+0.22%) |
Sep 17, 2009 | 5.966 | 6.260 | 5.966 | 6.146 | 11,852,117 | +0.09(+1.44%) |
Sep 16, 2009 | 5.805 | 6.080 | 5.805 | 6.059 | 14,883,314 | +0.21(+3.54%) |
Sep 15, 2009 | 5.737 | 5.863 | 5.664 | 5.852 | 17,580,274 | +0.18(+3.17%) |
Sep 14, 2009 | 5.680 | 5.686 | 5.601 | 5.672 | 6,845,252 | -0.01(-0.19%) |
Sep 11, 2009 | 5.718 | 5.737 | 5.656 | 5.683 | 5,592,685 | -0.04(-0.62%) |
Sep 10, 2009 | 5.647 | 5.732 | 5.596 | 5.718 | 6,034,362 | +0.05(+0.82%) |
Sep 09, 2009 | 5.664 | 5.713 | 5.634 | 5.672 | 11,413,311 | -0.01(-0.10%) |
Sep 08, 2009 | 5.718 | 5.748 | 5.628 | 5.677 | 8,742,348 | +0.01(+0.14%) |
Sep 04, 2009 | 5.737 | 5.740 | 5.645 | 5.669 | 7,835,082 | -0.07(-1.28%) |
Sep 03, 2009 | 5.775 | 5.827 | 5.683 | 5.743 | 6,780,577 | +0.01(+0.19%) |
Sep 02, 2009 | 5.705 | 5.805 | 5.691 | 5.732 | 11,340,905 | -0.01(-0.19%) |