Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.826 | 4.845 | 4.778 | 4.807 | 10,194 | -0.06(-1.33%) |
Nov 27, 2009 | 4.797 | 4.902 | 4.797 | 4.872 | 4,134 | +0.06(+1.15%) |
Nov 25, 2009 | 4.864 | 4.866 | 4.816 | 4.816 | 3,827 | -0.05(-0.98%) |
Nov 24, 2009 | 4.883 | 4.930 | 4.854 | 4.864 | 5,241 | -0.05(-0.97%) |
Nov 23, 2009 | 4.912 | 4.978 | 4.912 | 4.912 | 14,751 | -0.03(-0.58%) |
Nov 20, 2009 | 5.017 | 5.036 | 4.912 | 4.940 | 9,594 | -0.08(-1.52%) |
Nov 19, 2009 | 5.284 | 5.322 | 5.007 | 5.017 | 22,689 | -0.22(-4.22%) |
Nov 18, 2009 | 5.184 | 5.408 | 5.184 | 5.238 | 8,347 | -0.05(-0.87%) |
Nov 17, 2009 | 5.341 | 5.350 | 5.150 | 5.284 | 10,346 | -0.04(-0.72%) |
Nov 16, 2009 | 5.102 | 5.360 | 5.064 | 5.322 | 64,264 | +0.26(+5.08%) |
Nov 13, 2009 | 4.921 | 5.064 | 4.873 | 5.064 | 57,847 | +0.11(+2.31%) |
Nov 12, 2009 | 4.864 | 4.959 | 4.816 | 4.950 | 31,291 | +0.08(+1.57%) |
Nov 11, 2009 | 5.131 | 5.174 | 4.864 | 4.873 | 12,451 | -0.03(-0.58%) |
Nov 10, 2009 | 5.102 | 5.102 | 4.883 | 4.902 | 15,714 | -0.22(-4.28%) |
Nov 09, 2009 | 5.026 | 5.226 | 4.978 | 5.121 | 10,721 | +0.02(+0.37%) |
Nov 06, 2009 | 4.893 | 5.102 | 4.873 | 5.102 | 5,751 | +0.18(+3.68%) |
Nov 05, 2009 | 4.816 | 5.083 | 4.816 | 4.921 | 32,522 | +0.04(+0.78%) |
Nov 04, 2009 | 5.150 | 5.388 | 4.826 | 4.883 | 41,288 | -0.32(-6.23%) |
Nov 03, 2009 | 4.902 | 5.436 | 4.893 | 5.207 | 39,108 | +0.29(+5.81%) |
Nov 02, 2009 | 5.017 | 5.017 | 4.807 | 4.921 | 14,467 | -0.09(-1.71%) |
Oct 30, 2009 | 5.074 | 5.083 | 5.007 | 5.007 | 11,602 | -0.15(-2.96%) |
Oct 29, 2009 | 5.074 | 5.369 | 5.007 | 5.160 | 15,501 | +0.10(+2.08%) |
Oct 28, 2009 | 5.150 | 5.207 | 5.007 | 5.055 | 30,660 | -0.08(-1.49%) |
Oct 27, 2009 | 5.045 | 5.150 | 5.045 | 5.131 | 14,429 | +0.08(+1.51%) |
Oct 26, 2009 | 5.007 | 5.177 | 5.007 | 5.055 | 190,270 | +0.03(+0.57%) |
Oct 23, 2009 | 5.176 | 5.198 | 5.017 | 5.026 | 22,007 | -0.14(-2.77%) |
Oct 22, 2009 | 4.959 | 5.169 | 4.816 | 5.169 | 37,151 | +0.12(+2.46%) |
Oct 21, 2009 | 5.207 | 5.331 | 4.997 | 5.045 | 55,864 | -0.19(-3.64%) |
Oct 20, 2009 | 5.112 | 5.684 | 5.064 | 5.236 | 35,524 | -0.16(-3.00%) |
Oct 19, 2009 | 5.455 | 5.522 | 5.284 | 5.398 | 16,035 | -0.13(-2.41%) |
Oct 16, 2009 | 5.436 | 5.675 | 5.360 | 5.532 | 21,501 | -0.08(-1.36%) |
Oct 15, 2009 | 5.341 | 5.608 | 5.188 | 5.608 | 18,129 | +0.27(+5.00%) |
Oct 14, 2009 | 5.671 | 5.671 | 5.255 | 5.341 | 25,670 | -0.12(-2.27%) |
Oct 13, 2009 | 5.484 | 5.484 | 5.245 | 5.465 | 24,060 | -0.01(-0.18%) |
Oct 12, 2009 | 5.722 | 5.779 | 5.474 | 5.475 | 5,957 | -0.22(-3.85%) |
Oct 09, 2009 | 5.722 | 5.769 | 5.694 | 5.694 | 7,426 | -0.03(-0.50%) |
Oct 08, 2009 | 5.598 | 5.901 | 5.427 | 5.722 | 19,743 | +0.17(+3.09%) |
Oct 07, 2009 | 5.341 | 5.598 | 5.341 | 5.551 | 6,769 | +0.16(+3.01%) |
Oct 06, 2009 | 5.512 | 5.512 | 5.207 | 5.388 | 51,350 | -0.07(-1.22%) |
Oct 05, 2009 | 5.198 | 5.455 | 5.188 | 5.455 | 17,782 | +0.21(+4.00%) |
Oct 02, 2009 | 5.284 | 5.388 | 5.055 | 5.245 | 25,592 | -0.22(-4.10%) |
Oct 01, 2009 | 5.865 | 5.865 | 5.303 | 5.470 | 57,511 | -0.44(-7.50%) |
Sep 30, 2009 | 5.932 | 5.963 | 5.818 | 5.913 | 12,096 | -0.05(-0.80%) |
Sep 29, 2009 | 5.684 | 6.008 | 5.684 | 5.961 | 58,620 | +0.16(+2.79%) |
Sep 28, 2009 | 5.694 | 5.837 | 5.522 | 5.799 | 35,098 | +0.18(+3.23%) |
Sep 25, 2009 | 5.675 | 5.732 | 5.541 | 5.617 | 9,069 | -0.10(-1.83%) |
Sep 24, 2009 | 5.741 | 5.760 | 5.694 | 5.722 | 9,489 | -0.12(-2.12%) |
Sep 23, 2009 | 5.875 | 5.875 | 5.751 | 5.846 | 5,931 | -0.07(-1.13%) |
Sep 22, 2009 | 5.818 | 5.942 | 5.789 | 5.913 | 19,175 | +0.05(+0.81%) |
Sep 21, 2009 | 5.722 | 5.951 | 5.722 | 5.865 | 14,827 | +0.11(+1.99%) |
Sep 18, 2009 | 6.008 | 6.008 | 5.718 | 5.751 | 30,181 | -0.26(-4.29%) |
Sep 17, 2009 | 5.980 | 6.008 | 5.903 | 6.008 | 17,359 | +0.03(+0.48%) |
Sep 16, 2009 | 5.923 | 6.008 | 5.846 | 5.980 | 31,673 | +0.10(+1.62%) |
Sep 15, 2009 | 5.865 | 5.941 | 5.846 | 5.884 | 28,787 | -0.03(-0.48%) |
Sep 14, 2009 | 5.942 | 5.998 | 5.732 | 5.913 | 19,679 | -0.10(-1.73%) |
Sep 11, 2009 | 5.923 | 6.137 | 5.723 | 6.017 | 64,671 | +0.08(+1.27%) |
Sep 10, 2009 | 5.961 | 6.132 | 5.894 | 5.942 | 37,604 | -0.04(-0.64%) |
Sep 09, 2009 | 5.903 | 6.104 | 5.903 | 5.980 | 71,065 | +0.04(+0.64%) |
Sep 08, 2009 | 5.875 | 5.961 | 5.865 | 5.942 | 11,531 | +0.08(+1.30%) |
Sep 04, 2009 | 5.884 | 5.884 | 5.770 | 5.865 | 12,416 | +0.02(+0.33%) |
Sep 03, 2009 | 5.684 | 5.846 | 5.608 | 5.846 | 24,563 | +0.15(+2.68%) |
Sep 02, 2009 | 6.056 | 6.085 | 5.388 | 5.694 | 44,909 | -0.52(-8.29%) |