Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.780 | 4.963 | 4.767 | 4.859 | 26,524 | +0.09(+1.92%) |
Nov 27, 2009 | 4.682 | 4.996 | 4.571 | 4.767 | 30,861 | -0.08(-1.75%) |
Nov 25, 2009 | 4.865 | 5.100 | 4.793 | 4.852 | 21,041 | +0.00(+0.00%) |
Nov 24, 2009 | 4.813 | 4.996 | 4.741 | 4.852 | 22,799 | +0.06(+1.23%) |
Nov 23, 2009 | 4.898 | 4.898 | 4.761 | 4.793 | 16,818 | -0.01(-0.27%) |
Nov 20, 2009 | 4.833 | 4.898 | 4.604 | 4.806 | 74,065 | -0.07(-1.34%) |
Nov 19, 2009 | 5.068 | 5.185 | 4.872 | 4.872 | 56,476 | -0.16(-3.24%) |
Nov 18, 2009 | 5.074 | 5.120 | 5.035 | 5.035 | 15,616 | -0.13(-2.53%) |
Nov 17, 2009 | 5.139 | 5.172 | 5.068 | 5.166 | 9,245 | +0.01(+0.25%) |
Nov 16, 2009 | 5.048 | 5.290 | 5.002 | 5.153 | 49,818 | +0.18(+3.54%) |
Nov 13, 2009 | 4.957 | 5.074 | 4.904 | 4.976 | 53,115 | +0.08(+1.60%) |
Nov 12, 2009 | 4.937 | 5.322 | 4.898 | 4.898 | 58,047 | -0.04(-0.79%) |
Nov 11, 2009 | 5.198 | 5.283 | 4.931 | 4.937 | 28,933 | -0.21(-4.06%) |
Nov 10, 2009 | 5.009 | 5.388 | 4.833 | 5.146 | 85,854 | +0.14(+2.74%) |
Nov 09, 2009 | 4.944 | 5.028 | 4.849 | 5.009 | 28,608 | +0.11(+2.27%) |
Nov 06, 2009 | 5.087 | 5.111 | 4.819 | 4.898 | 39,213 | -0.25(-4.82%) |
Nov 05, 2009 | 5.100 | 5.335 | 5.068 | 5.146 | 48,356 | +0.04(+0.77%) |
Nov 04, 2009 | 5.420 | 5.551 | 5.107 | 5.107 | 33,717 | -0.26(-4.87%) |
Nov 03, 2009 | 5.786 | 5.786 | 5.322 | 5.368 | 64,293 | -0.44(-7.64%) |
Nov 02, 2009 | 5.734 | 6.158 | 5.642 | 5.812 | 77,907 | +0.11(+1.95%) |
Oct 30, 2009 | 6.060 | 6.230 | 5.701 | 5.701 | 245,772 | -0.52(-8.30%) |
Oct 29, 2009 | 6.054 | 6.380 | 6.054 | 6.217 | 69,293 | +0.23(+3.82%) |
Oct 28, 2009 | 6.204 | 6.348 | 5.988 | 5.988 | 36,012 | -0.20(-3.17%) |
Oct 27, 2009 | 6.504 | 6.530 | 6.132 | 6.184 | 26,968 | -0.24(-3.76%) |
Oct 26, 2009 | 6.570 | 6.687 | 6.419 | 6.426 | 40,402 | -0.05(-0.81%) |
Oct 23, 2009 | 6.472 | 6.961 | 6.263 | 6.478 | 97,724 | -0.01(-0.10%) |
Oct 22, 2009 | 7.242 | 7.445 | 6.374 | 6.485 | 76,662 | -0.77(-10.62%) |
Oct 21, 2009 | 7.745 | 7.765 | 7.190 | 7.255 | 88,382 | -0.37(-4.88%) |
Oct 20, 2009 | 7.856 | 8.176 | 7.197 | 7.628 | 114,755 | +0.46(+6.38%) |
Oct 19, 2009 | 6.955 | 7.281 | 6.881 | 7.170 | 49,292 | +0.31(+4.47%) |
Oct 16, 2009 | 6.824 | 6.939 | 6.824 | 6.864 | 19,533 | -0.01(-0.10%) |
Oct 15, 2009 | 6.968 | 7.040 | 6.824 | 6.870 | 19,837 | -0.14(-1.96%) |
Oct 14, 2009 | 7.007 | 7.262 | 6.909 | 7.007 | 49,088 | +0.07(+1.04%) |
Oct 13, 2009 | 7.517 | 7.517 | 6.857 | 6.935 | 59,824 | -0.59(-7.89%) |
Oct 12, 2009 | 7.536 | 7.758 | 7.510 | 7.530 | 12,423 | -0.27(-3.43%) |
Oct 09, 2009 | 7.621 | 7.817 | 7.530 | 7.797 | 7,209 | +0.20(+2.58%) |
Oct 08, 2009 | 7.856 | 7.856 | 7.601 | 7.601 | 9,163 | -0.20(-2.59%) |
Oct 07, 2009 | 7.908 | 7.967 | 7.739 | 7.804 | 13,792 | -0.16(-2.05%) |
Oct 06, 2009 | 8.176 | 8.255 | 7.856 | 7.967 | 23,281 | -0.12(-1.53%) |
Oct 05, 2009 | 8.019 | 8.261 | 8.010 | 8.091 | 11,944 | +0.09(+1.14%) |
Oct 02, 2009 | 7.902 | 8.290 | 7.876 | 8.000 | 9,131 | +0.08(+1.07%) |
Oct 01, 2009 | 7.902 | 8.059 | 7.902 | 7.915 | 20,935 | +0.07(+0.92%) |
Sep 30, 2009 | 8.176 | 8.176 | 7.843 | 7.843 | 66,042 | -0.42(-5.06%) |
Sep 29, 2009 | 8.339 | 8.437 | 8.228 | 8.261 | 5,214 | -0.05(-0.55%) |
Sep 28, 2009 | 8.398 | 8.470 | 8.170 | 8.307 | 12,576 | -0.01(-0.08%) |
Sep 25, 2009 | 8.104 | 8.529 | 8.065 | 8.313 | 24,511 | +0.15(+1.84%) |
Sep 24, 2009 | 7.954 | 8.183 | 7.899 | 8.163 | 24,583 | +0.00(+0.00%) |
Sep 23, 2009 | 8.228 | 8.356 | 8.163 | 8.163 | 4,313 | -0.07(-0.87%) |
Sep 22, 2009 | 8.496 | 8.555 | 8.176 | 8.235 | 17,853 | -0.26(-3.07%) |
Sep 21, 2009 | 8.483 | 8.623 | 8.393 | 8.496 | 18,156 | -0.07(-0.76%) |
Sep 18, 2009 | 8.522 | 8.659 | 8.506 | 8.561 | 36,634 | +0.10(+1.24%) |
Sep 17, 2009 | 8.561 | 8.653 | 8.457 | 8.457 | 19,314 | -0.09(-1.07%) |
Sep 16, 2009 | 8.568 | 8.672 | 8.529 | 8.548 | 39,689 | +0.02(+0.23%) |
Sep 15, 2009 | 8.496 | 8.718 | 8.463 | 8.529 | 41,785 | -0.01(-0.08%) |
Sep 14, 2009 | 8.797 | 8.797 | 8.287 | 8.535 | 147,699 | -0.15(-1.73%) |
Sep 11, 2009 | 8.281 | 8.725 | 8.209 | 8.686 | 70,890 | +0.40(+4.81%) |
Sep 10, 2009 | 8.398 | 8.398 | 8.189 | 8.287 | 12,294 | -0.05(-0.63%) |
Sep 09, 2009 | 8.463 | 8.542 | 8.274 | 8.339 | 14,444 | +0.05(+0.55%) |
Sep 08, 2009 | 8.379 | 8.490 | 8.183 | 8.294 | 27,413 | +0.03(+0.40%) |
Sep 04, 2009 | 8.241 | 8.594 | 8.209 | 8.261 | 11,499 | +0.05(+0.56%) |
Sep 03, 2009 | 8.444 | 8.738 | 8.202 | 8.215 | 16,516 | -0.20(-2.41%) |
Sep 02, 2009 | 8.470 | 8.718 | 8.196 | 8.418 | 18,948 | +0.01(+0.16%) |