Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.011 | 5.136 | 4.804 | 4.908 | 60,345 | -0.10(-2.06%) |
Nov 27, 2009 | 5.000 | 5.423 | 5.000 | 5.011 | 36,958 | -0.26(-4.94%) |
Nov 25, 2009 | 5.429 | 5.521 | 5.201 | 5.271 | 12,927 | -0.13(-2.41%) |
Nov 24, 2009 | 5.423 | 5.570 | 5.098 | 5.402 | 50,569 | -0.03(-0.60%) |
Nov 23, 2009 | 5.239 | 5.841 | 5.239 | 5.434 | 42,766 | +0.32(+6.26%) |
Nov 20, 2009 | 5.239 | 5.385 | 4.929 | 5.114 | 51,980 | -0.21(-3.88%) |
Nov 19, 2009 | 5.532 | 5.548 | 5.117 | 5.320 | 55,830 | -0.27(-4.85%) |
Nov 18, 2009 | 5.309 | 5.640 | 5.293 | 5.592 | 33,814 | +0.18(+3.41%) |
Nov 17, 2009 | 5.141 | 5.429 | 5.000 | 5.407 | 66,554 | +0.24(+4.62%) |
Nov 16, 2009 | 4.902 | 5.222 | 4.902 | 5.168 | 78,205 | +0.31(+6.49%) |
Nov 13, 2009 | 4.855 | 5.203 | 4.761 | 4.853 | 53,389 | -0.03(-0.56%) |
Nov 12, 2009 | 5.005 | 5.206 | 4.826 | 4.880 | 120,837 | -0.16(-3.12%) |
Nov 11, 2009 | 5.092 | 5.119 | 4.886 | 5.038 | 30,487 | +0.05(+0.98%) |
Nov 10, 2009 | 5.157 | 5.212 | 4.804 | 4.989 | 37,327 | -0.16(-3.16%) |
Nov 09, 2009 | 5.184 | 5.298 | 5.065 | 5.152 | 49,519 | +0.02(+0.32%) |
Nov 06, 2009 | 5.195 | 5.423 | 5.016 | 5.136 | 65,195 | -0.07(-1.36%) |
Nov 05, 2009 | 4.761 | 5.429 | 4.761 | 5.206 | 77,266 | +0.58(+12.43%) |
Nov 04, 2009 | 5.326 | 5.619 | 4.620 | 4.631 | 104,931 | -0.63(-11.97%) |
Nov 03, 2009 | 5.510 | 5.591 | 5.212 | 5.260 | 57,186 | -0.25(-4.53%) |
Nov 02, 2009 | 5.825 | 6.015 | 5.494 | 5.510 | 118,109 | -0.32(-5.49%) |
Oct 30, 2009 | 6.113 | 6.270 | 5.700 | 5.830 | 120,108 | -0.34(-5.54%) |
Oct 29, 2009 | 6.227 | 6.433 | 6.037 | 6.173 | 85,105 | +0.03(+0.44%) |
Oct 28, 2009 | 6.243 | 6.243 | 6.069 | 6.145 | 150,584 | -0.10(-1.57%) |
Oct 27, 2009 | 6.205 | 6.357 | 6.091 | 6.243 | 54,749 | +0.05(+0.88%) |
Oct 26, 2009 | 6.287 | 6.297 | 6.010 | 6.189 | 62,579 | -0.11(-1.72%) |
Oct 23, 2009 | 6.319 | 6.428 | 6.238 | 6.297 | 54,001 | -0.17(-2.60%) |
Oct 22, 2009 | 6.254 | 6.515 | 6.178 | 6.466 | 57,574 | +0.22(+3.48%) |
Oct 21, 2009 | 6.433 | 7.047 | 6.059 | 6.249 | 84,884 | -0.14(-2.13%) |
Oct 20, 2009 | 6.577 | 6.650 | 6.379 | 6.384 | 44,654 | -0.29(-4.31%) |
Oct 19, 2009 | 6.705 | 6.873 | 6.515 | 6.672 | 36,481 | +0.03(+0.41%) |
Oct 16, 2009 | 6.726 | 6.726 | 6.547 | 6.645 | 49,145 | -0.11(-1.69%) |
Oct 15, 2009 | 7.003 | 7.003 | 6.656 | 6.759 | 32,340 | -0.22(-3.11%) |
Oct 14, 2009 | 6.726 | 7.025 | 6.650 | 6.976 | 21,760 | +0.36(+5.50%) |
Oct 13, 2009 | 6.753 | 6.802 | 6.596 | 6.612 | 31,303 | -0.14(-2.01%) |
Oct 12, 2009 | 6.699 | 7.017 | 6.690 | 6.748 | 19,794 | -0.17(-2.43%) |
Oct 09, 2009 | 6.878 | 6.998 | 6.705 | 6.916 | 18,698 | +0.12(+1.84%) |
Oct 08, 2009 | 6.829 | 7.009 | 6.672 | 6.791 | 43,162 | +0.06(+0.89%) |
Oct 07, 2009 | 6.656 | 7.052 | 6.596 | 6.732 | 36,627 | +0.04(+0.57%) |
Oct 06, 2009 | 6.878 | 6.988 | 6.629 | 6.694 | 23,729 | -0.14(-1.99%) |
Oct 05, 2009 | 6.846 | 7.339 | 6.786 | 6.829 | 37,146 | +0.01(+0.16%) |
Oct 02, 2009 | 7.101 | 7.231 | 6.813 | 6.819 | 39,174 | -0.31(-4.41%) |
Oct 01, 2009 | 7.144 | 7.242 | 7.063 | 7.133 | 45,422 | +0.05(+0.69%) |
Sep 30, 2009 | 7.693 | 7.788 | 7.085 | 7.085 | 52,560 | -0.50(-6.59%) |
Sep 29, 2009 | 8.056 | 8.056 | 7.584 | 7.584 | 25,145 | -0.44(-5.48%) |
Sep 28, 2009 | 7.720 | 8.116 | 7.617 | 8.024 | 23,605 | +0.41(+5.35%) |
Sep 25, 2009 | 7.617 | 7.731 | 7.524 | 7.617 | 18,098 | -0.01(-0.07%) |
Sep 24, 2009 | 7.899 | 7.899 | 7.622 | 7.622 | 26,366 | -0.22(-2.84%) |
Sep 23, 2009 | 7.866 | 8.263 | 7.817 | 7.845 | 21,726 | -0.02(-0.28%) |
Sep 22, 2009 | 8.013 | 8.013 | 7.817 | 7.866 | 22,415 | -0.03(-0.34%) |
Sep 21, 2009 | 7.942 | 8.056 | 7.839 | 7.893 | 9,797 | -0.16(-1.96%) |
Sep 18, 2009 | 8.121 | 8.121 | 7.801 | 8.051 | 70,778 | -0.01(-0.13%) |
Sep 17, 2009 | 8.089 | 8.219 | 7.823 | 8.062 | 6,973 | +0.01(+0.13%) |
Sep 16, 2009 | 8.170 | 8.170 | 7.736 | 8.051 | 14,071 | +0.27(+3.42%) |
Sep 15, 2009 | 7.969 | 7.969 | 7.622 | 7.785 | 58,565 | -0.21(-2.65%) |
Sep 14, 2009 | 8.024 | 8.062 | 7.888 | 7.997 | 25,792 | +0.04(+0.48%) |
Sep 11, 2009 | 8.214 | 8.377 | 7.942 | 7.959 | 18,086 | -0.28(-3.36%) |
Sep 10, 2009 | 8.387 | 8.409 | 7.986 | 8.235 | 43,811 | -0.26(-3.01%) |
Sep 09, 2009 | 8.181 | 8.632 | 8.094 | 8.491 | 77,402 | +0.33(+4.06%) |
Sep 08, 2009 | 8.246 | 8.246 | 7.991 | 8.159 | 39,568 | +0.00(+0.00%) |
Sep 04, 2009 | 7.959 | 8.268 | 7.959 | 8.159 | 31,513 | +0.09(+1.14%) |
Sep 03, 2009 | 8.387 | 8.387 | 7.709 | 8.067 | 69,933 | -0.20(-2.37%) |
Sep 02, 2009 | 8.355 | 8.420 | 8.225 | 8.263 | 17,563 | +0.01(+0.07%) |