Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.480 | 5.770 | 5.470 | 5.590 | 2,638,586 | +0.11(+2.01%) |
Nov 27, 2009 | 5.330 | 5.680 | 5.280 | 5.480 | 2,999,909 | -0.36(-6.16%) |
Nov 25, 2009 | 5.580 | 5.900 | 5.540 | 5.840 | 4,140,230 | +0.38(+6.96%) |
Nov 24, 2009 | 5.300 | 5.520 | 5.280 | 5.460 | 3,032,516 | +0.16(+3.02%) |
Nov 23, 2009 | 5.470 | 5.510 | 5.180 | 5.300 | 2,757,291 | +0.03(+0.57%) |
Nov 20, 2009 | 5.300 | 5.300 | 5.100 | 5.270 | 1,624,383 | -0.06(-1.13%) |
Nov 19, 2009 | 5.300 | 5.400 | 5.030 | 5.330 | 2,670,499 | -0.03(-0.56%) |
Nov 18, 2009 | 5.530 | 5.630 | 5.293 | 5.360 | 3,357,266 | -0.12(-2.19%) |
Nov 17, 2009 | 5.310 | 5.510 | 5.300 | 5.480 | 1,833,717 | +0.05(+0.92%) |
Nov 16, 2009 | 5.400 | 5.470 | 5.310 | 5.430 | 3,344,395 | +0.16(+3.04%) |
Nov 13, 2009 | 5.150 | 5.380 | 5.110 | 5.270 | 1,816,045 | +0.07(+1.35%) |
Nov 12, 2009 | 5.340 | 5.350 | 5.080 | 5.200 | 2,396,141 | -0.17(-3.17%) |
Nov 11, 2009 | 5.450 | 5.520 | 5.300 | 5.370 | 1,940,001 | +0.13(+2.48%) |
Nov 10, 2009 | 5.260 | 5.420 | 5.130 | 5.240 | 2,231,847 | -0.12(-2.24%) |
Nov 09, 2009 | 5.390 | 5.470 | 5.290 | 5.360 | 3,270,682 | +0.18(+3.47%) |
Nov 06, 2009 | 5.020 | 5.300 | 4.990 | 5.180 | 2,990,822 | +0.23(+4.65%) |
Nov 05, 2009 | 5.120 | 5.140 | 4.920 | 4.950 | 1,700,094 | -0.14(-2.75%) |
Nov 04, 2009 | 5.200 | 5.280 | 4.910 | 5.090 | 4,586,829 | +0.12(+2.41%) |
Nov 03, 2009 | 4.310 | 4.970 | 4.310 | 4.970 | 4,241,135 | +0.58(+13.21%) |
Nov 02, 2009 | 4.480 | 4.740 | 4.220 | 4.390 | 3,198,717 | +0.09(+2.09%) |
Oct 30, 2009 | 4.420 | 4.560 | 4.130 | 4.300 | 3,345,161 | -0.28(-6.11%) |
Oct 29, 2009 | 4.230 | 4.620 | 4.230 | 4.580 | 2,779,751 | +0.45(+10.90%) |
Oct 28, 2009 | 4.400 | 4.560 | 4.090 | 4.130 | 3,291,415 | -0.42(-9.23%) |
Oct 27, 2009 | 4.600 | 4.610 | 4.400 | 4.550 | 1,892,285 | -0.03(-0.66%) |
Oct 26, 2009 | 4.910 | 5.060 | 4.470 | 4.580 | 4,089,496 | -0.39(-7.85%) |
Oct 23, 2009 | 5.070 | 5.110 | 4.950 | 4.970 | 2,248,072 | -0.08(-1.58%) |
Oct 22, 2009 | 5.260 | 5.300 | 5.020 | 5.050 | 2,875,179 | -0.23(-4.36%) |
Oct 21, 2009 | 5.280 | 5.500 | 5.250 | 5.280 | 2,531,196 | -0.02(-0.38%) |
Oct 20, 2009 | 5.218 | 5.380 | 5.200 | 5.300 | 2,430,765 | -0.26(-4.68%) |
Oct 19, 2009 | 5.740 | 5.740 | 5.530 | 5.560 | 2,707,420 | -0.10(-1.77%) |
Oct 16, 2009 | 5.550 | 5.690 | 5.400 | 5.660 | 2,294,846 | +0.11(+1.98%) |
Oct 15, 2009 | 5.540 | 5.620 | 5.420 | 5.550 | 3,236,442 | -0.19(-3.31%) |
Oct 14, 2009 | 6.100 | 6.110 | 5.610 | 5.740 | 6,046,896 | -0.28(-4.65%) |
Oct 13, 2009 | 5.780 | 6.150 | 5.660 | 6.020 | 5,359,371 | +0.41(+7.31%) |
Oct 12, 2009 | 5.610 | 5.770 | 5.510 | 5.610 | 2,498,236 | +0.12(+2.19%) |
Oct 09, 2009 | 5.420 | 5.540 | 5.310 | 5.490 | 2,105,823 | -0.02(-0.36%) |
Oct 08, 2009 | 5.500 | 5.700 | 5.420 | 5.510 | 3,324,261 | +0.04(+0.73%) |
Oct 07, 2009 | 5.410 | 5.540 | 5.320 | 5.470 | 2,542,015 | +0.07(+1.30%) |
Oct 06, 2009 | 5.350 | 5.527 | 5.250 | 5.400 | 5,102,907 | +0.30(+5.88%) |
Oct 05, 2009 | 4.780 | 5.170 | 4.780 | 5.100 | 2,407,637 | +0.25(+5.15%) |
Oct 02, 2009 | 4.710 | 5.020 | 4.660 | 4.850 | 2,247,807 | -0.03(-0.61%) |
Oct 01, 2009 | 5.040 | 5.140 | 4.740 | 4.880 | 2,536,101 | -0.24(-4.69%) |
Sep 30, 2009 | 5.060 | 5.220 | 4.870 | 5.120 | 2,794,923 | +0.13(+2.61%) |
Sep 29, 2009 | 4.830 | 5.020 | 4.830 | 4.990 | 1,961,040 | +0.02(+0.40%) |
Sep 28, 2009 | 4.710 | 5.030 | 4.710 | 4.970 | 1,696,026 | +0.14(+2.90%) |
Sep 25, 2009 | 4.800 | 4.940 | 4.660 | 4.830 | 1,802,009 | -0.07(-1.43%) |
Sep 24, 2009 | 5.200 | 5.230 | 4.810 | 4.900 | 2,902,617 | -0.18(-3.54%) |
Sep 23, 2009 | 5.410 | 5.410 | 5.030 | 5.080 | 2,559,863 | -0.20(-3.79%) |
Sep 22, 2009 | 5.400 | 5.420 | 5.250 | 5.280 | 3,375,230 | +0.13(+2.52%) |
Sep 21, 2009 | 4.880 | 5.190 | 4.670 | 5.150 | 6,063,661 | +0.04(+0.78%) |
Sep 18, 2009 | 5.270 | 5.420 | 4.830 | 5.110 | 3,523,974 | -0.41(-7.43%) |
Sep 17, 2009 | 5.600 | 5.680 | 5.140 | 5.520 | 3,886,336 | -0.00(-0.00%) |
Sep 16, 2009 | 5.500 | 5.740 | 5.460 | 5.520 | 3,828,752 | +0.22(+4.15%) |
Sep 15, 2009 | 5.120 | 5.410 | 5.020 | 5.300 | 2,888,193 | +0.16(+3.11%) |
Sep 14, 2009 | 5.050 | 5.160 | 4.980 | 5.140 | 3,005,986 | -0.07(-1.34%) |
Sep 11, 2009 | 4.850 | 5.240 | 4.850 | 5.210 | 8,448,525 | +0.53(+11.28%) |
Sep 10, 2009 | 4.320 | 4.740 | 4.320 | 4.682 | 2,093,508 | +0.24(+5.45%) |
Sep 09, 2009 | 4.760 | 4.760 | 4.300 | 4.440 | 2,662,254 | -0.12(-2.63%) |
Sep 08, 2009 | 4.830 | 4.940 | 4.500 | 4.560 | 3,894,156 | -0.01(-0.22%) |
Sep 04, 2009 | 4.420 | 4.650 | 4.210 | 4.570 | 2,324,580 | +0.15(+3.39%) |
Sep 03, 2009 | 4.690 | 4.850 | 4.200 | 4.420 | 7,780,898 | -0.20(-4.33%) |
Sep 02, 2009 | 3.800 | 4.620 | 3.760 | 4.620 | 6,330,438 | +0.89(+23.93%) |