Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.316 | 4.413 | 4.173 | 4.389 | 366,522 | +0.05(+1.22%) |
Nov 27, 2009 | 4.352 | 4.450 | 4.332 | 4.336 | 164,569 | -0.18(-4.06%) |
Nov 25, 2009 | 4.475 | 4.572 | 4.434 | 4.519 | 274,731 | +0.06(+1.28%) |
Nov 24, 2009 | 4.503 | 4.503 | 4.226 | 4.462 | 238,103 | -0.03(-0.64%) |
Nov 23, 2009 | 4.413 | 4.597 | 4.340 | 4.491 | 339,414 | +0.16(+3.77%) |
Nov 20, 2009 | 4.556 | 4.711 | 4.312 | 4.328 | 305,708 | -0.28(-6.10%) |
Nov 19, 2009 | 4.772 | 4.772 | 4.577 | 4.609 | 310,891 | -0.23(-4.72%) |
Nov 18, 2009 | 4.903 | 4.955 | 4.740 | 4.837 | 114,098 | -0.07(-1.41%) |
Nov 17, 2009 | 4.882 | 4.976 | 4.792 | 4.907 | 156,049 | -0.02(-0.33%) |
Nov 16, 2009 | 4.682 | 4.976 | 4.682 | 4.923 | 186,906 | +0.30(+6.53%) |
Nov 13, 2009 | 4.511 | 4.658 | 4.409 | 4.621 | 133,304 | +0.14(+3.09%) |
Nov 12, 2009 | 4.625 | 4.764 | 4.471 | 4.483 | 151,814 | -0.15(-3.34%) |
Nov 11, 2009 | 4.617 | 4.678 | 4.536 | 4.638 | 139,093 | +0.09(+1.88%) |
Nov 10, 2009 | 4.609 | 4.634 | 4.519 | 4.552 | 97,908 | -0.07(-1.59%) |
Nov 09, 2009 | 4.629 | 4.760 | 4.605 | 4.625 | 344,150 | +0.04(+0.80%) |
Nov 06, 2009 | 4.524 | 4.638 | 4.483 | 4.589 | 296,700 | -0.01(-0.27%) |
Nov 05, 2009 | 4.532 | 4.689 | 4.503 | 4.601 | 271,419 | +0.13(+2.82%) |
Nov 04, 2009 | 4.646 | 4.662 | 4.458 | 4.475 | 389,797 | -0.15(-3.35%) |
Nov 03, 2009 | 4.405 | 4.833 | 4.369 | 4.629 | 354,371 | +0.18(+4.03%) |
Nov 02, 2009 | 4.475 | 4.581 | 4.332 | 4.450 | 131,167 | +0.00(+0.00%) |
Oct 30, 2009 | 4.593 | 4.593 | 4.430 | 4.450 | 356,694 | -0.20(-4.29%) |
Oct 29, 2009 | 4.666 | 4.666 | 4.568 | 4.650 | 156,908 | +0.08(+1.69%) |
Oct 28, 2009 | 4.691 | 4.744 | 4.532 | 4.572 | 241,104 | -0.11(-2.43%) |
Oct 27, 2009 | 4.735 | 4.874 | 4.682 | 4.687 | 188,518 | -0.04(-0.95%) |
Oct 26, 2009 | 4.727 | 4.813 | 4.691 | 4.731 | 181,412 | +0.02(+0.52%) |
Oct 23, 2009 | 4.821 | 4.939 | 4.687 | 4.707 | 193,399 | -0.22(-4.55%) |
Oct 22, 2009 | 4.850 | 4.939 | 4.711 | 4.931 | 339,800 | +0.00(+0.08%) |
Oct 21, 2009 | 5.155 | 5.294 | 4.837 | 4.927 | 280,208 | -0.24(-4.73%) |
Oct 20, 2009 | 5.196 | 5.233 | 5.155 | 5.171 | 179,395 | -0.02(-0.39%) |
Oct 19, 2009 | 5.163 | 5.212 | 5.127 | 5.192 | 195,786 | +0.07(+1.27%) |
Oct 16, 2009 | 5.147 | 5.200 | 5.041 | 5.127 | 139,139 | -0.06(-1.10%) |
Oct 15, 2009 | 5.192 | 5.265 | 4.951 | 5.184 | 176,332 | -0.04(-0.70%) |
Oct 14, 2009 | 5.314 | 5.314 | 5.184 | 5.220 | 313,531 | +0.00(+0.00%) |
Oct 13, 2009 | 5.171 | 5.277 | 5.151 | 5.220 | 247,874 | +0.03(+0.63%) |
Oct 12, 2009 | 5.212 | 5.286 | 5.176 | 5.188 | 211,533 | -0.03(-0.62%) |
Oct 09, 2009 | 5.200 | 5.233 | 5.094 | 5.220 | 199,163 | +0.02(+0.47%) |
Oct 08, 2009 | 5.176 | 5.233 | 5.123 | 5.196 | 448,465 | +0.07(+1.35%) |
Oct 07, 2009 | 5.208 | 5.208 | 5.021 | 5.127 | 110,780 | -0.03(-0.55%) |
Oct 06, 2009 | 5.070 | 5.298 | 5.066 | 5.155 | 124,951 | +0.13(+2.60%) |
Oct 05, 2009 | 4.878 | 5.045 | 4.870 | 5.025 | 149,532 | +0.19(+3.88%) |
Oct 02, 2009 | 4.947 | 4.988 | 4.825 | 4.837 | 140,219 | -0.17(-3.42%) |
Oct 01, 2009 | 5.216 | 5.237 | 4.976 | 5.008 | 176,249 | -0.26(-4.88%) |
Sep 30, 2009 | 5.461 | 5.461 | 5.237 | 5.265 | 300,389 | -0.18(-3.37%) |
Sep 29, 2009 | 5.469 | 5.522 | 5.449 | 5.449 | 146,371 | -0.02(-0.30%) |
Sep 28, 2009 | 5.367 | 5.571 | 5.339 | 5.465 | 309,134 | +0.15(+2.76%) |
Sep 25, 2009 | 5.339 | 5.449 | 5.124 | 5.318 | 138,656 | -0.05(-0.91%) |
Sep 24, 2009 | 5.412 | 5.424 | 5.298 | 5.367 | 213,405 | -0.02(-0.30%) |
Sep 23, 2009 | 5.465 | 5.502 | 5.359 | 5.383 | 385,787 | -0.08(-1.42%) |
Sep 22, 2009 | 5.530 | 5.608 | 5.461 | 5.461 | 589,757 | -0.00(-0.07%) |
Sep 21, 2009 | 5.465 | 5.510 | 5.429 | 5.465 | 123,359 | -0.07(-1.25%) |
Sep 18, 2009 | 5.498 | 5.608 | 5.315 | 5.534 | 302,003 | +0.06(+1.12%) |
Sep 17, 2009 | 5.387 | 5.493 | 5.220 | 5.473 | 175,010 | +0.09(+1.74%) |
Sep 16, 2009 | 5.363 | 5.404 | 5.220 | 5.379 | 134,907 | +0.03(+0.61%) |
Sep 15, 2009 | 5.282 | 5.375 | 5.241 | 5.347 | 78,373 | +0.05(+0.92%) |
Sep 14, 2009 | 5.286 | 5.387 | 5.242 | 5.298 | 97,964 | -0.03(-0.61%) |
Sep 11, 2009 | 5.534 | 5.563 | 5.314 | 5.330 | 87,925 | -0.17(-3.04%) |
Sep 10, 2009 | 5.436 | 5.502 | 5.347 | 5.498 | 77,958 | +0.06(+1.12%) |
Sep 09, 2009 | 5.261 | 5.498 | 5.261 | 5.436 | 142,474 | +0.15(+2.93%) |
Sep 08, 2009 | 5.339 | 5.339 | 5.106 | 5.282 | 193,109 | -0.01(-0.15%) |
Sep 04, 2009 | 5.233 | 5.339 | 5.151 | 5.290 | 129,044 | +0.06(+1.09%) |
Sep 03, 2009 | 5.208 | 5.318 | 5.114 | 5.233 | 206,085 | +0.06(+1.10%) |
Sep 02, 2009 | 5.241 | 5.367 | 5.127 | 5.176 | 755,718 | -0.06(-1.17%) |