Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.090 | 5.220 | 5.010 | 5.180 | 373,978 | +0.03(+0.58%) |
Nov 27, 2009 | 5.060 | 5.240 | 5.060 | 5.150 | 127,953 | -0.10(-1.90%) |
Nov 25, 2009 | 5.220 | 5.290 | 5.210 | 5.250 | 104,572 | +0.00(+0.00%) |
Nov 24, 2009 | 5.250 | 5.250 | 5.180 | 5.250 | 85,061 | +0.00(+0.00%) |
Nov 23, 2009 | 5.220 | 5.320 | 5.170 | 5.250 | 194,446 | +0.10(+1.94%) |
Nov 20, 2009 | 5.210 | 5.310 | 5.050 | 5.150 | 283,681 | -0.08(-1.53%) |
Nov 19, 2009 | 5.200 | 5.370 | 5.190 | 5.230 | 285,860 | -0.02(-0.38%) |
Nov 18, 2009 | 5.250 | 5.330 | 5.210 | 5.250 | 222,071 | -0.02(-0.38%) |
Nov 17, 2009 | 5.320 | 5.320 | 5.160 | 5.270 | 150,323 | -0.06(-1.13%) |
Nov 16, 2009 | 5.300 | 5.390 | 5.300 | 5.330 | 192,600 | +0.05(+0.95%) |
Nov 13, 2009 | 5.220 | 5.290 | 5.160 | 5.280 | 171,626 | +0.03(+0.57%) |
Nov 12, 2009 | 5.350 | 5.480 | 5.250 | 5.250 | 255,445 | -0.10(-1.87%) |
Nov 11, 2009 | 5.470 | 5.470 | 5.270 | 5.350 | 240,219 | +0.10(+1.90%) |
Nov 10, 2009 | 5.280 | 5.310 | 5.000 | 5.250 | 431,013 | -0.07(-1.32%) |
Nov 09, 2009 | 5.200 | 5.350 | 5.200 | 5.320 | 253,120 | +0.15(+2.90%) |
Nov 06, 2009 | 5.110 | 5.240 | 5.000 | 5.170 | 225,761 | +0.03(+0.58%) |
Nov 05, 2009 | 5.120 | 5.140 | 5.000 | 5.140 | 245,960 | +0.14(+2.80%) |
Nov 04, 2009 | 5.110 | 5.150 | 4.970 | 5.000 | 264,190 | -0.08(-1.57%) |
Nov 03, 2009 | 5.030 | 5.130 | 4.920 | 5.080 | 354,506 | -0.01(-0.20%) |
Nov 02, 2009 | 5.000 | 5.110 | 4.770 | 5.090 | 507,822 | +0.10(+2.00%) |
Oct 30, 2009 | 5.100 | 5.170 | 4.690 | 4.990 | 640,267 | -0.15(-2.92%) |
Oct 29, 2009 | 5.200 | 5.350 | 5.070 | 5.140 | 302,857 | -0.01(-0.19%) |
Oct 28, 2009 | 5.220 | 5.230 | 5.000 | 5.150 | 467,213 | -0.06(-1.15%) |
Oct 27, 2009 | 5.010 | 5.350 | 5.000 | 5.210 | 553,477 | +0.20(+3.99%) |
Oct 26, 2009 | 5.040 | 5.230 | 5.000 | 5.010 | 384,721 | -0.05(-0.99%) |
Oct 23, 2009 | 5.320 | 5.460 | 5.030 | 5.060 | 597,108 | -0.37(-6.81%) |
Oct 22, 2009 | 5.730 | 5.730 | 5.140 | 5.430 | 1,037,745 | -0.57(-9.50%) |
Oct 21, 2009 | 5.880 | 6.100 | 5.770 | 6.000 | 886,221 | +0.16(+2.74%) |
Oct 20, 2009 | 5.595 | 5.960 | 5.560 | 5.840 | 811,212 | +0.40(+7.35%) |
Oct 19, 2009 | 5.370 | 5.500 | 5.280 | 5.440 | 190,442 | +0.08(+1.49%) |
Oct 16, 2009 | 5.350 | 5.470 | 5.230 | 5.360 | 347,887 | -0.02(-0.37%) |
Oct 15, 2009 | 5.330 | 5.430 | 5.270 | 5.380 | 218,503 | -0.01(-0.19%) |
Oct 14, 2009 | 5.450 | 5.470 | 5.320 | 5.390 | 344,811 | +0.02(+0.37%) |
Oct 13, 2009 | 5.510 | 5.530 | 5.162 | 5.370 | 321,751 | -0.12(-2.19%) |
Oct 12, 2009 | 5.480 | 5.580 | 5.410 | 5.490 | 167,114 | -0.01(-0.18%) |
Oct 09, 2009 | 5.440 | 5.580 | 5.300 | 5.500 | 287,555 | +0.03(+0.55%) |
Oct 08, 2009 | 5.190 | 5.550 | 5.150 | 5.470 | 726,692 | +0.36(+7.05%) |
Oct 07, 2009 | 4.950 | 5.110 | 4.840 | 5.110 | 428,079 | +0.19(+3.86%) |
Oct 06, 2009 | 5.100 | 5.240 | 4.910 | 4.920 | 336,384 | -0.16(-3.15%) |
Oct 05, 2009 | 4.830 | 5.080 | 4.800 | 5.080 | 267,381 | +0.25(+5.18%) |
Oct 02, 2009 | 4.880 | 4.990 | 4.770 | 4.830 | 414,935 | -0.12(-2.42%) |
Oct 01, 2009 | 5.120 | 5.140 | 4.930 | 4.950 | 409,511 | -0.19(-3.70%) |
Sep 30, 2009 | 5.300 | 5.340 | 5.050 | 5.140 | 242,619 | -0.13(-2.47%) |
Sep 29, 2009 | 5.380 | 5.450 | 5.240 | 5.270 | 354,023 | -0.08(-1.50%) |
Sep 28, 2009 | 5.160 | 5.390 | 5.100 | 5.350 | 336,057 | +0.23(+4.49%) |
Sep 25, 2009 | 5.190 | 5.190 | 5.040 | 5.120 | 297,876 | -0.10(-1.92%) |
Sep 24, 2009 | 5.430 | 5.480 | 5.170 | 5.220 | 439,467 | -0.28(-5.09%) |
Sep 23, 2009 | 5.620 | 5.650 | 5.480 | 5.500 | 372,989 | -0.09(-1.61%) |
Sep 22, 2009 | 5.660 | 5.750 | 5.540 | 5.590 | 369,323 | -0.04(-0.71%) |
Sep 21, 2009 | 5.640 | 5.750 | 5.500 | 5.630 | 221,413 | -0.01(-0.18%) |
Sep 18, 2009 | 5.840 | 5.890 | 5.610 | 5.640 | 384,811 | -0.17(-2.93%) |
Sep 17, 2009 | 6.070 | 6.100 | 5.810 | 5.810 | 343,939 | -0.17(-2.84%) |
Sep 16, 2009 | 5.850 | 6.030 | 5.780 | 5.980 | 403,029 | +0.20(+3.46%) |
Sep 15, 2009 | 5.700 | 5.860 | 5.655 | 5.780 | 404,150 | +0.06(+1.05%) |
Sep 14, 2009 | 5.660 | 5.770 | 5.560 | 5.720 | 236,812 | +0.01(+0.18%) |
Sep 11, 2009 | 5.760 | 5.890 | 5.600 | 5.710 | 365,608 | -0.01(-0.17%) |
Sep 10, 2009 | 5.570 | 5.740 | 5.560 | 5.720 | 236,584 | +0.19(+3.44%) |
Sep 09, 2009 | 5.350 | 5.540 | 5.350 | 5.530 | 301,082 | +0.22(+4.14%) |
Sep 08, 2009 | 5.470 | 5.580 | 5.300 | 5.310 | 376,272 | -0.07(-1.30%) |
Sep 04, 2009 | 5.250 | 5.390 | 5.170 | 5.380 | 331,540 | +0.14(+2.67%) |
Sep 03, 2009 | 5.110 | 5.240 | 5.060 | 5.240 | 405,471 | +0.19(+3.76%) |
Sep 02, 2009 | 5.100 | 5.190 | 5.010 | 5.050 | 490,597 | -0.08(-1.56%) |