Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.115 | 5.224 | 5.063 | 5.207 | 505,902 | +0.10(+1.91%) |
Nov 27, 2009 | 4.981 | 5.189 | 4.981 | 5.109 | 160,852 | -0.05(-0.90%) |
Nov 25, 2009 | 5.133 | 5.245 | 5.133 | 5.156 | 198,057 | -0.02(-0.44%) |
Nov 24, 2009 | 5.195 | 5.218 | 5.020 | 5.178 | 315,931 | -0.04(-0.75%) |
Nov 23, 2009 | 5.168 | 5.302 | 5.160 | 5.218 | 408,899 | +0.08(+1.55%) |
Nov 20, 2009 | 4.906 | 5.142 | 4.906 | 5.138 | 624,865 | +0.21(+4.21%) |
Nov 19, 2009 | 4.891 | 4.950 | 4.855 | 4.930 | 523,059 | +0.01(+0.18%) |
Nov 18, 2009 | 4.938 | 4.952 | 4.792 | 4.921 | 490,911 | -0.02(-0.34%) |
Nov 17, 2009 | 4.762 | 4.939 | 4.709 | 4.938 | 524,567 | +0.17(+3.47%) |
Nov 16, 2009 | 4.780 | 4.831 | 4.700 | 4.772 | 496,047 | +0.02(+0.44%) |
Nov 13, 2009 | 4.578 | 4.753 | 4.554 | 4.751 | 972,951 | +0.12(+2.63%) |
Nov 12, 2009 | 4.515 | 4.772 | 4.515 | 4.629 | 1,791,502 | -0.12(-2.57%) |
Nov 11, 2009 | 4.753 | 4.817 | 4.707 | 4.751 | 142,639 | +0.06(+1.22%) |
Nov 10, 2009 | 4.731 | 4.823 | 4.601 | 4.694 | 128,445 | -0.08(-1.67%) |
Nov 09, 2009 | 4.682 | 4.792 | 4.682 | 4.774 | 164,434 | +0.15(+3.29%) |
Nov 06, 2009 | 4.614 | 4.727 | 4.536 | 4.622 | 151,078 | -0.05(-1.00%) |
Nov 05, 2009 | 4.724 | 4.727 | 4.620 | 4.668 | 217,819 | +0.01(+0.13%) |
Nov 04, 2009 | 4.789 | 4.813 | 4.628 | 4.662 | 378,904 | -0.11(-2.36%) |
Nov 03, 2009 | 4.694 | 4.798 | 4.650 | 4.775 | 396,002 | +0.05(+0.99%) |
Nov 02, 2009 | 4.743 | 4.753 | 4.524 | 4.728 | 347,700 | +0.01(+0.13%) |
Oct 30, 2009 | 4.912 | 4.912 | 4.673 | 4.722 | 472,285 | -0.25(-5.08%) |
Oct 29, 2009 | 5.040 | 5.041 | 4.816 | 4.975 | 403,138 | -0.23(-4.45%) |
Oct 28, 2009 | 5.309 | 5.373 | 5.184 | 5.207 | 316,994 | -0.10(-1.90%) |
Oct 27, 2009 | 5.455 | 5.455 | 5.308 | 5.308 | 203,373 | -0.12(-2.30%) |
Oct 26, 2009 | 5.552 | 5.574 | 5.401 | 5.433 | 200,662 | -0.12(-2.22%) |
Oct 23, 2009 | 5.586 | 5.809 | 5.535 | 5.556 | 155,457 | -0.21(-3.70%) |
Oct 22, 2009 | 5.612 | 5.795 | 5.534 | 5.770 | 164,813 | +0.17(+2.95%) |
Oct 21, 2009 | 5.615 | 5.839 | 5.585 | 5.604 | 182,628 | -0.01(-0.21%) |
Oct 20, 2009 | 5.556 | 5.678 | 5.493 | 5.616 | 167,285 | -0.05(-0.96%) |
Oct 19, 2009 | 5.628 | 5.683 | 5.525 | 5.671 | 131,209 | +0.08(+1.45%) |
Oct 16, 2009 | 5.612 | 5.665 | 5.463 | 5.589 | 286,062 | -0.10(-1.77%) |
Oct 15, 2009 | 5.661 | 5.690 | 5.595 | 5.690 | 149,397 | +0.00(+0.00%) |
Oct 14, 2009 | 5.643 | 5.722 | 5.595 | 5.690 | 284,281 | +0.08(+1.39%) |
Oct 13, 2009 | 5.615 | 5.689 | 5.568 | 5.612 | 197,007 | -0.02(-0.29%) |
Oct 12, 2009 | 5.624 | 5.658 | 5.573 | 5.628 | 303,080 | +0.03(+0.46%) |
Oct 09, 2009 | 5.552 | 5.607 | 5.526 | 5.603 | 85,725 | +0.06(+1.03%) |
Oct 08, 2009 | 5.642 | 5.738 | 5.522 | 5.546 | 235,627 | -0.06(-1.02%) |
Oct 07, 2009 | 5.601 | 5.716 | 5.583 | 5.603 | 92,643 | -0.08(-1.38%) |
Oct 06, 2009 | 5.666 | 5.705 | 5.619 | 5.681 | 103,985 | +0.03(+0.56%) |
Oct 05, 2009 | 5.568 | 5.681 | 5.523 | 5.649 | 245,183 | +0.13(+2.29%) |
Oct 02, 2009 | 5.592 | 5.686 | 5.506 | 5.523 | 359,016 | -0.08(-1.42%) |
Oct 01, 2009 | 5.731 | 5.851 | 5.603 | 5.603 | 398,055 | -0.19(-3.30%) |
Sep 30, 2009 | 5.746 | 5.926 | 5.631 | 5.794 | 498,738 | +0.04(+0.71%) |
Sep 29, 2009 | 5.729 | 5.926 | 5.627 | 5.753 | 712,704 | +0.05(+0.82%) |
Sep 28, 2009 | 5.657 | 5.759 | 5.625 | 5.707 | 199,546 | +0.07(+1.31%) |
Sep 25, 2009 | 5.710 | 5.731 | 5.579 | 5.633 | 94,829 | +0.00(+0.05%) |
Sep 24, 2009 | 5.677 | 5.717 | 5.585 | 5.630 | 171,238 | -0.03(-0.45%) |
Sep 23, 2009 | 5.762 | 5.779 | 5.649 | 5.655 | 67,359 | -0.11(-1.96%) |
Sep 22, 2009 | 5.780 | 5.848 | 5.686 | 5.768 | 74,582 | +0.02(+0.39%) |
Sep 21, 2009 | 5.758 | 5.874 | 5.681 | 5.746 | 143,017 | -0.06(-0.99%) |
Sep 18, 2009 | 5.827 | 5.944 | 5.755 | 5.803 | 363,601 | +0.00(+0.00%) |
Sep 17, 2009 | 5.764 | 5.862 | 5.764 | 5.803 | 77,944 | +0.01(+0.21%) |
Sep 16, 2009 | 5.728 | 5.791 | 5.636 | 5.791 | 111,541 | +0.07(+1.18%) |
Sep 15, 2009 | 5.746 | 5.848 | 5.643 | 5.723 | 105,966 | -0.05(-0.91%) |
Sep 14, 2009 | 5.630 | 5.786 | 5.627 | 5.776 | 84,848 | +0.10(+1.72%) |
Sep 11, 2009 | 5.740 | 5.866 | 5.618 | 5.678 | 231,009 | -0.12(-2.13%) |
Sep 10, 2009 | 5.780 | 5.820 | 5.705 | 5.801 | 106,929 | +0.00(+0.05%) |
Sep 09, 2009 | 5.678 | 5.848 | 5.678 | 5.798 | 105,294 | +0.02(+0.36%) |
Sep 08, 2009 | 5.829 | 5.913 | 5.642 | 5.777 | 107,427 | +0.08(+1.40%) |
Sep 04, 2009 | 5.621 | 5.744 | 5.555 | 5.698 | 118,644 | +0.08(+1.39%) |
Sep 03, 2009 | 5.547 | 5.655 | 5.499 | 5.619 | 60,435 | +0.01(+0.16%) |
Sep 02, 2009 | 5.517 | 5.680 | 5.517 | 5.610 | 206,815 | +0.09(+1.66%) |