Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.899 | 3.908 | 3.673 | 3.673 | 28,205 | -0.21(-5.40%) |
Nov 27, 2009 | 3.522 | 3.933 | 3.522 | 3.882 | 35,048 | +0.28(+7.67%) |
Nov 25, 2009 | 3.849 | 3.866 | 3.606 | 3.606 | 54,136 | -0.17(-4.44%) |
Nov 24, 2009 | 3.949 | 4.000 | 3.773 | 3.773 | 32,224 | -0.22(-5.46%) |
Nov 23, 2009 | 4.117 | 4.268 | 3.949 | 3.991 | 109,980 | +0.00(+0.00%) |
Nov 20, 2009 | 4.067 | 4.193 | 3.983 | 3.991 | 12,521 | -0.16(-3.94%) |
Nov 19, 2009 | 4.201 | 4.258 | 3.983 | 4.155 | 63,551 | -0.10(-2.46%) |
Nov 18, 2009 | 4.318 | 4.335 | 4.226 | 4.260 | 25,610 | -0.04(-0.97%) |
Nov 17, 2009 | 4.277 | 4.352 | 4.251 | 4.302 | 62,913 | +0.11(+2.60%) |
Nov 16, 2009 | 4.100 | 4.193 | 3.983 | 4.193 | 40,832 | +0.17(+4.17%) |
Nov 13, 2009 | 4.184 | 4.193 | 3.983 | 4.025 | 39,904 | +0.08(+1.91%) |
Nov 12, 2009 | 4.193 | 4.251 | 3.832 | 3.949 | 156,109 | -0.20(-4.85%) |
Nov 11, 2009 | 4.193 | 4.318 | 4.134 | 4.151 | 134,858 | -0.08(-1.98%) |
Nov 10, 2009 | 4.067 | 4.277 | 4.067 | 4.235 | 57,859 | +0.21(+5.21%) |
Nov 09, 2009 | 4.193 | 4.277 | 4.025 | 4.025 | 28,987 | -0.17(-4.00%) |
Nov 06, 2009 | 4.151 | 4.226 | 4.067 | 4.193 | 31,738 | +0.00(+0.00%) |
Nov 05, 2009 | 4.193 | 4.242 | 4.151 | 4.193 | 45,190 | +0.06(+1.42%) |
Nov 04, 2009 | 4.277 | 4.402 | 4.084 | 4.134 | 156,920 | -0.12(-2.76%) |
Nov 03, 2009 | 4.704 | 4.897 | 4.117 | 4.251 | 124,239 | -1.11(-20.66%) |
Nov 02, 2009 | 5.216 | 5.476 | 5.216 | 5.358 | 27,515 | +0.14(+2.73%) |
Oct 30, 2009 | 5.652 | 5.652 | 5.216 | 5.216 | 3,379 | -0.40(-7.16%) |
Oct 29, 2009 | 5.316 | 5.727 | 5.207 | 5.618 | 28,896 | +0.30(+5.68%) |
Oct 28, 2009 | 5.786 | 6.113 | 5.308 | 5.316 | 20,311 | -0.35(-6.21%) |
Oct 27, 2009 | 6.096 | 6.105 | 5.668 | 5.668 | 44,713 | +0.02(+0.30%) |
Oct 26, 2009 | 6.230 | 6.668 | 5.635 | 5.652 | 60,598 | -0.54(-8.67%) |
Oct 23, 2009 | 6.222 | 6.356 | 6.079 | 6.188 | 16,854 | -0.24(-3.78%) |
Oct 22, 2009 | 6.415 | 6.440 | 6.079 | 6.432 | 19,383 | -0.02(-0.32%) |
Oct 21, 2009 | 6.205 | 6.541 | 6.163 | 6.452 | 56,640 | +0.16(+2.60%) |
Oct 20, 2009 | 6.289 | 6.373 | 6.163 | 6.289 | 56,676 | -0.08(-1.32%) |
Oct 19, 2009 | 6.541 | 6.616 | 6.201 | 6.373 | 81,936 | -0.14(-2.19%) |
Oct 16, 2009 | 6.712 | 6.712 | 6.381 | 6.515 | 2,265 | -0.02(-0.32%) |
Oct 15, 2009 | 6.647 | 6.691 | 6.536 | 6.536 | 7,370 | -0.07(-1.08%) |
Oct 14, 2009 | 6.079 | 6.708 | 6.079 | 6.608 | 84,991 | +0.60(+10.06%) |
Oct 13, 2009 | 6.163 | 6.197 | 5.928 | 6.004 | 20,971 | -0.22(-3.50%) |
Oct 12, 2009 | 6.339 | 6.490 | 6.130 | 6.222 | 25,718 | -0.02(-0.27%) |
Oct 09, 2009 | 6.155 | 6.281 | 6.113 | 6.239 | 8,067 | +0.03(+0.54%) |
Oct 08, 2009 | 6.574 | 6.658 | 6.188 | 6.205 | 50,520 | -0.34(-5.13%) |
Oct 07, 2009 | 6.834 | 6.876 | 6.373 | 6.541 | 31,339 | -0.33(-4.76%) |
Oct 06, 2009 | 6.951 | 6.951 | 6.759 | 6.868 | 28,468 | -0.11(-1.56%) |
Oct 05, 2009 | 6.960 | 6.985 | 6.792 | 6.977 | 41,194 | +0.11(+1.59%) |
Oct 02, 2009 | 6.708 | 7.060 | 6.708 | 6.868 | 20,079 | -0.22(-3.08%) |
Oct 01, 2009 | 7.287 | 7.287 | 6.926 | 7.086 | 33,404 | -0.23(-3.10%) |
Sep 30, 2009 | 7.304 | 7.312 | 7.128 | 7.312 | 61,786 | +0.04(+0.58%) |
Sep 29, 2009 | 7.203 | 7.312 | 7.203 | 7.270 | 11,536 | +0.02(+0.24%) |
Sep 28, 2009 | 7.128 | 7.354 | 7.128 | 7.253 | 10,366 | +0.13(+1.76%) |
Sep 25, 2009 | 7.144 | 7.161 | 7.086 | 7.128 | 21,628 | -0.08(-1.16%) |
Sep 24, 2009 | 7.396 | 7.438 | 7.119 | 7.211 | 13,964 | -0.22(-2.92%) |
Sep 23, 2009 | 7.505 | 7.505 | 7.337 | 7.428 | 11,715 | -0.06(-0.80%) |
Sep 22, 2009 | 7.572 | 7.572 | 7.396 | 7.488 | 29,554 | -0.06(-0.78%) |
Sep 21, 2009 | 7.379 | 7.656 | 6.843 | 7.547 | 67,054 | +0.00(+0.00%) |
Sep 18, 2009 | 7.329 | 7.547 | 7.169 | 7.547 | 43,964 | +0.24(+3.33%) |
Sep 17, 2009 | 7.245 | 7.362 | 7.245 | 7.304 | 19,686 | -0.04(-0.57%) |
Sep 16, 2009 | 7.111 | 7.413 | 7.069 | 7.346 | 49,758 | -0.04(-0.57%) |
Sep 15, 2009 | 7.111 | 7.387 | 6.708 | 7.387 | 55,968 | +0.34(+4.76%) |
Sep 14, 2009 | 6.792 | 7.128 | 6.473 | 7.052 | 91,313 | +0.13(+1.94%) |
Sep 11, 2009 | 6.541 | 7.128 | 6.121 | 6.918 | 77,153 | +0.25(+3.77%) |
Sep 10, 2009 | 6.264 | 6.884 | 6.264 | 6.666 | 101,903 | +0.34(+5.44%) |
Sep 09, 2009 | 5.744 | 6.323 | 5.727 | 6.323 | 83,903 | +0.49(+8.49%) |
Sep 08, 2009 | 5.845 | 5.853 | 5.450 | 5.828 | 23,920 | +0.11(+1.91%) |
Sep 04, 2009 | 5.727 | 5.777 | 5.350 | 5.719 | 24,545 | -0.07(-1.16%) |
Sep 03, 2009 | 5.660 | 5.853 | 5.492 | 5.786 | 31,881 | +0.22(+3.92%) |
Sep 02, 2009 | 5.559 | 5.758 | 5.450 | 5.568 | 61,724 | -0.07(-1.19%) |