Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.640 | 4.770 | 4.630 | 4.700 | 286,275 | +0.05(+1.08%) |
Nov 27, 2009 | 4.650 | 4.750 | 4.650 | 4.650 | 65,215 | -0.07(-1.48%) |
Nov 25, 2009 | 4.790 | 4.850 | 4.710 | 4.720 | 24,805 | -0.06(-1.26%) |
Nov 24, 2009 | 4.780 | 4.820 | 4.550 | 4.780 | 113,810 | -0.02(-0.42%) |
Nov 23, 2009 | 4.800 | 4.930 | 4.720 | 4.800 | 92,387 | +0.04(+0.84%) |
Nov 20, 2009 | 4.720 | 4.820 | 4.720 | 4.760 | 46,657 | +0.04(+0.85%) |
Nov 19, 2009 | 4.830 | 4.840 | 4.720 | 4.720 | 83,799 | -0.15(-3.08%) |
Nov 18, 2009 | 4.740 | 4.910 | 4.730 | 4.870 | 166,272 | -0.03(-0.61%) |
Nov 17, 2009 | 4.930 | 4.950 | 4.790 | 4.900 | 57,626 | -0.04(-0.81%) |
Nov 16, 2009 | 4.840 | 4.940 | 4.820 | 4.940 | 44,980 | +0.16(+3.35%) |
Nov 13, 2009 | 4.790 | 4.930 | 4.730 | 4.780 | 47,093 | +0.06(+1.27%) |
Nov 12, 2009 | 4.830 | 4.900 | 4.720 | 4.720 | 77,244 | -0.13(-2.68%) |
Nov 11, 2009 | 4.980 | 4.980 | 4.820 | 4.850 | 43,237 | -0.07(-1.42%) |
Nov 10, 2009 | 4.900 | 4.980 | 4.890 | 4.920 | 31,707 | +0.00(+0.00%) |
Nov 09, 2009 | 4.910 | 5.090 | 4.860 | 4.920 | 62,099 | +0.03(+0.61%) |
Nov 06, 2009 | 4.830 | 4.970 | 4.800 | 4.890 | 52,113 | +0.03(+0.62%) |
Nov 05, 2009 | 4.790 | 4.940 | 4.780 | 4.860 | 48,453 | +0.09(+1.89%) |
Nov 04, 2009 | 4.950 | 5.000 | 4.710 | 4.770 | 94,408 | -0.22(-4.41%) |
Nov 03, 2009 | 4.930 | 4.990 | 4.900 | 4.990 | 72,190 | +0.05(+1.01%) |
Nov 02, 2009 | 4.900 | 4.980 | 4.890 | 4.940 | 124,309 | +0.06(+1.23%) |
Oct 30, 2009 | 4.960 | 4.970 | 4.850 | 4.880 | 237,752 | -0.08(-1.61%) |
Oct 29, 2009 | 4.880 | 5.030 | 4.870 | 4.960 | 115,104 | +0.08(+1.64%) |
Oct 28, 2009 | 5.040 | 5.090 | 4.870 | 4.880 | 95,448 | -0.15(-2.98%) |
Oct 27, 2009 | 5.070 | 5.110 | 5.010 | 5.030 | 31,679 | -0.04(-0.79%) |
Oct 26, 2009 | 5.000 | 5.130 | 5.000 | 5.070 | 64,442 | +0.06(+1.20%) |
Oct 23, 2009 | 4.995 | 5.200 | 4.950 | 5.010 | 95,500 | +0.02(+0.40%) |
Oct 22, 2009 | 5.000 | 5.050 | 4.960 | 4.990 | 64,890 | -0.02(-0.40%) |
Oct 21, 2009 | 4.980 | 5.130 | 4.980 | 5.010 | 59,886 | +0.03(+0.60%) |
Oct 20, 2009 | 5.010 | 5.120 | 4.980 | 4.980 | 64,242 | -0.15(-2.92%) |
Oct 19, 2009 | 5.020 | 5.240 | 5.020 | 5.130 | 167,332 | +0.13(+2.60%) |
Oct 16, 2009 | 4.880 | 5.040 | 4.880 | 5.000 | 83,990 | +0.11(+2.25%) |
Oct 15, 2009 | 5.050 | 5.050 | 4.860 | 4.890 | 77,585 | -0.21(-4.12%) |
Oct 14, 2009 | 5.020 | 5.100 | 4.940 | 5.100 | 64,284 | +0.15(+3.03%) |
Oct 13, 2009 | 5.010 | 5.050 | 4.880 | 4.950 | 33,475 | -0.05(-1.00%) |
Oct 12, 2009 | 4.957 | 5.020 | 4.940 | 5.000 | 38,061 | +0.01(+0.20%) |
Oct 09, 2009 | 5.000 | 5.000 | 4.920 | 4.990 | 42,495 | +0.07(+1.42%) |
Oct 08, 2009 | 5.070 | 5.070 | 4.910 | 4.920 | 62,518 | -0.12(-2.38%) |
Oct 07, 2009 | 4.930 | 5.040 | 4.860 | 5.040 | 39,740 | +0.12(+2.44%) |
Oct 06, 2009 | 4.870 | 4.950 | 4.710 | 4.920 | 106,694 | +0.06(+1.23%) |
Oct 05, 2009 | 4.850 | 4.910 | 4.820 | 4.860 | 74,427 | +0.05(+1.04%) |
Oct 02, 2009 | 4.900 | 4.980 | 4.790 | 4.810 | 105,968 | -0.11(-2.24%) |
Oct 01, 2009 | 5.000 | 5.040 | 4.910 | 4.920 | 195,692 | -0.09(-1.80%) |
Sep 30, 2009 | 5.110 | 5.150 | 4.980 | 5.010 | 110,038 | -0.11(-2.15%) |
Sep 29, 2009 | 5.110 | 5.170 | 5.050 | 5.120 | 36,681 | +0.00(+0.00%) |
Sep 28, 2009 | 5.060 | 5.130 | 5.030 | 5.120 | 76,973 | +0.07(+1.39%) |
Sep 25, 2009 | 5.030 | 5.100 | 5.000 | 5.050 | 113,562 | +0.02(+0.40%) |
Sep 24, 2009 | 5.060 | 5.130 | 5.000 | 5.030 | 99,697 | -0.01(-0.20%) |
Sep 23, 2009 | 5.030 | 5.170 | 5.030 | 5.040 | 59,512 | -0.02(-0.40%) |
Sep 22, 2009 | 5.140 | 5.180 | 5.050 | 5.060 | 30,727 | -0.07(-1.36%) |
Sep 21, 2009 | 5.110 | 5.170 | 5.020 | 5.130 | 35,393 | -0.04(-0.77%) |
Sep 18, 2009 | 5.260 | 5.290 | 5.150 | 5.170 | 126,139 | -0.07(-1.34%) |
Sep 17, 2009 | 5.100 | 5.300 | 5.060 | 5.240 | 68,753 | +0.15(+2.95%) |
Sep 16, 2009 | 5.170 | 5.240 | 5.050 | 5.090 | 77,602 | -0.08(-1.55%) |
Sep 15, 2009 | 5.160 | 5.330 | 5.120 | 5.170 | 51,692 | -0.02(-0.39%) |
Sep 14, 2009 | 4.960 | 5.190 | 4.960 | 5.190 | 69,987 | +0.23(+4.64%) |
Sep 11, 2009 | 5.050 | 5.050 | 4.950 | 4.960 | 48,300 | -0.13(-2.55%) |
Sep 10, 2009 | 4.980 | 5.130 | 4.970 | 5.090 | 44,769 | +0.09(+1.80%) |
Sep 09, 2009 | 4.990 | 5.040 | 4.960 | 5.000 | 65,947 | +0.01(+0.20%) |
Sep 08, 2009 | 5.140 | 5.170 | 4.960 | 4.990 | 116,148 | -0.14(-2.73%) |
Sep 04, 2009 | 5.090 | 5.130 | 5.050 | 5.130 | 105,235 | +0.03(+0.59%) |
Sep 03, 2009 | 5.050 | 5.100 | 5.040 | 5.100 | 62,908 | +0.07(+1.39%) |
Sep 02, 2009 | 5.070 | 5.093 | 5.030 | 5.030 | 57,912 | -0.02(-0.40%) |