Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.464 | 5.548 | 5.393 | 5.471 | 94,335 | -0.01(-0.12%) |
Nov 27, 2009 | 5.528 | 5.593 | 5.374 | 5.477 | 77,213 | -0.26(-4.48%) |
Nov 25, 2009 | 5.715 | 5.843 | 5.657 | 5.734 | 80,454 | -0.01(-0.11%) |
Nov 24, 2009 | 5.657 | 5.741 | 5.528 | 5.741 | 117,154 | -0.06(-1.11%) |
Nov 23, 2009 | 5.985 | 6.197 | 5.721 | 5.805 | 152,366 | -0.12(-2.06%) |
Nov 20, 2009 | 5.908 | 5.946 | 5.728 | 5.927 | 105,184 | +0.11(+1.88%) |
Nov 19, 2009 | 6.023 | 6.036 | 5.438 | 5.818 | 459,656 | -0.22(-3.72%) |
Nov 18, 2009 | 5.831 | 6.101 | 5.728 | 6.043 | 211,316 | +0.22(+3.75%) |
Nov 17, 2009 | 5.927 | 6.004 | 5.651 | 5.824 | 171,428 | -0.06(-1.09%) |
Nov 16, 2009 | 5.670 | 5.978 | 5.606 | 5.888 | 295,765 | +0.37(+6.76%) |
Nov 13, 2009 | 5.374 | 5.522 | 5.368 | 5.516 | 93,542 | +0.08(+1.42%) |
Nov 12, 2009 | 5.509 | 5.612 | 5.336 | 5.438 | 188,857 | -0.05(-0.94%) |
Nov 11, 2009 | 5.291 | 5.496 | 5.291 | 5.490 | 274,333 | +0.27(+5.17%) |
Nov 10, 2009 | 4.808 | 5.233 | 4.808 | 5.220 | 230,181 | +0.42(+8.85%) |
Nov 09, 2009 | 4.564 | 4.860 | 4.564 | 4.796 | 197,130 | +0.26(+5.67%) |
Nov 06, 2009 | 4.545 | 4.636 | 4.513 | 4.538 | 149,067 | +0.00(+0.00%) |
Nov 05, 2009 | 4.500 | 4.538 | 4.468 | 4.538 | 157,532 | +0.09(+2.02%) |
Nov 04, 2009 | 4.603 | 4.603 | 4.211 | 4.448 | 351,574 | -0.12(-2.67%) |
Nov 03, 2009 | 4.365 | 4.571 | 4.313 | 4.571 | 119,744 | +0.11(+2.45%) |
Nov 02, 2009 | 4.538 | 4.577 | 4.352 | 4.461 | 82,254 | -0.01(-0.29%) |
Oct 30, 2009 | 4.526 | 4.552 | 4.397 | 4.474 | 149,661 | -0.05(-1.14%) |
Oct 29, 2009 | 4.564 | 5.143 | 4.487 | 4.526 | 653,554 | -0.02(-0.42%) |
Oct 28, 2009 | 4.834 | 4.943 | 4.442 | 4.545 | 202,765 | -0.30(-6.23%) |
Oct 27, 2009 | 5.078 | 5.111 | 4.841 | 4.847 | 84,110 | -0.21(-4.19%) |
Oct 26, 2009 | 5.175 | 5.291 | 5.027 | 5.059 | 101,452 | -0.12(-2.24%) |
Oct 23, 2009 | 5.239 | 5.298 | 5.175 | 5.175 | 71,038 | -0.17(-3.25%) |
Oct 22, 2009 | 5.271 | 5.348 | 5.175 | 5.348 | 44,301 | +0.12(+2.34%) |
Oct 21, 2009 | 5.207 | 5.327 | 5.201 | 5.226 | 56,691 | +0.05(+0.99%) |
Oct 20, 2009 | 5.157 | 5.175 | 5.156 | 5.175 | 54,624 | -0.01(-0.12%) |
Oct 19, 2009 | 5.207 | 5.252 | 5.124 | 5.181 | 70,516 | +0.02(+0.37%) |
Oct 16, 2009 | 5.194 | 5.252 | 5.117 | 5.162 | 68,167 | -0.06(-1.11%) |
Oct 15, 2009 | 5.226 | 5.329 | 5.176 | 5.220 | 66,071 | -0.06(-1.10%) |
Oct 14, 2009 | 5.361 | 5.381 | 5.213 | 5.278 | 66,681 | +0.04(+0.86%) |
Oct 13, 2009 | 5.207 | 5.233 | 5.091 | 5.233 | 206,003 | +0.03(+0.49%) |
Oct 12, 2009 | 5.265 | 5.336 | 5.168 | 5.207 | 216,333 | -0.05(-0.98%) |
Oct 09, 2009 | 5.368 | 5.400 | 5.246 | 5.258 | 110,477 | -0.17(-3.20%) |
Oct 08, 2009 | 5.303 | 5.496 | 5.271 | 5.432 | 237,301 | +0.17(+3.30%) |
Oct 07, 2009 | 5.201 | 5.266 | 5.143 | 5.258 | 50,693 | +0.05(+0.99%) |
Oct 06, 2009 | 5.239 | 5.271 | 5.162 | 5.207 | 116,594 | -0.01(-0.12%) |
Oct 05, 2009 | 4.969 | 5.239 | 4.969 | 5.213 | 67,261 | +0.24(+4.92%) |
Oct 02, 2009 | 4.982 | 5.181 | 4.821 | 4.969 | 129,502 | -0.06(-1.28%) |
Oct 01, 2009 | 5.239 | 5.239 | 5.033 | 5.033 | 101,915 | -0.19(-3.57%) |
Sep 30, 2009 | 5.381 | 5.381 | 5.143 | 5.220 | 105,534 | -0.04(-0.73%) |
Sep 29, 2009 | 5.143 | 5.258 | 5.111 | 5.258 | 128,796 | +0.13(+2.51%) |
Sep 28, 2009 | 4.931 | 5.236 | 4.873 | 5.130 | 98,992 | +0.26(+5.28%) |
Sep 25, 2009 | 4.905 | 5.033 | 4.731 | 4.873 | 207,401 | -0.04(-0.92%) |
Sep 24, 2009 | 5.348 | 5.348 | 4.866 | 4.918 | 238,180 | -0.37(-6.93%) |
Sep 23, 2009 | 5.374 | 5.400 | 5.233 | 5.284 | 178,183 | -0.07(-1.32%) |
Sep 22, 2009 | 5.361 | 5.422 | 5.329 | 5.355 | 95,505 | +0.08(+1.59%) |
Sep 21, 2009 | 5.246 | 5.355 | 5.175 | 5.271 | 149,958 | -0.06(-1.09%) |
Sep 18, 2009 | 5.406 | 5.496 | 5.207 | 5.329 | 196,173 | -0.03(-0.60%) |
Sep 17, 2009 | 5.548 | 5.747 | 5.233 | 5.361 | 229,203 | -0.19(-3.42%) |
Sep 16, 2009 | 5.316 | 5.567 | 5.316 | 5.551 | 232,087 | +0.25(+4.67%) |
Sep 15, 2009 | 5.310 | 5.483 | 5.280 | 5.303 | 278,379 | +0.01(+0.12%) |
Sep 14, 2009 | 5.117 | 5.297 | 5.078 | 5.297 | 122,149 | +0.13(+2.49%) |
Sep 11, 2009 | 5.136 | 5.201 | 5.098 | 5.168 | 179,128 | +0.06(+1.26%) |
Sep 10, 2009 | 5.033 | 5.207 | 5.001 | 5.104 | 336,972 | +0.13(+2.72%) |
Sep 09, 2009 | 5.095 | 5.143 | 4.898 | 4.969 | 274,151 | +0.17(+3.62%) |
Sep 08, 2009 | 4.751 | 4.879 | 4.532 | 4.796 | 403,979 | +0.16(+3.47%) |
Sep 04, 2009 | 4.391 | 4.648 | 4.391 | 4.635 | 119,402 | +0.24(+5.56%) |
Sep 03, 2009 | 4.448 | 4.448 | 4.320 | 4.391 | 67,347 | +0.04(+0.89%) |
Sep 02, 2009 | 4.416 | 4.448 | 4.253 | 4.352 | 159,663 | -0.07(-1.60%) |