Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.497 | 5.503 | 5.343 | 5.493 | 488,436 | -0.02(-0.42%) |
Nov 27, 2009 | 5.490 | 5.623 | 5.460 | 5.517 | 173,424 | -0.19(-3.39%) |
Nov 25, 2009 | 5.820 | 5.860 | 5.710 | 5.710 | 167,940 | -0.08(-1.44%) |
Nov 24, 2009 | 5.877 | 5.910 | 5.714 | 5.793 | 243,432 | -0.07(-1.14%) |
Nov 23, 2009 | 5.773 | 5.950 | 5.720 | 5.860 | 179,949 | +0.16(+2.81%) |
Nov 20, 2009 | 5.643 | 5.773 | 5.563 | 5.700 | 329,301 | -0.02(-0.35%) |
Nov 19, 2009 | 5.840 | 5.857 | 5.620 | 5.720 | 645,312 | -0.14(-2.39%) |
Nov 18, 2009 | 5.950 | 5.973 | 5.800 | 5.860 | 398,049 | -0.11(-1.79%) |
Nov 17, 2009 | 5.943 | 5.990 | 5.910 | 5.967 | 222,264 | -0.01(-0.17%) |
Nov 16, 2009 | 5.777 | 6.018 | 5.777 | 5.977 | 306,207 | +0.22(+3.76%) |
Nov 13, 2009 | 5.677 | 5.790 | 5.610 | 5.760 | 229,725 | +0.12(+2.07%) |
Nov 12, 2009 | 5.760 | 5.870 | 5.640 | 5.643 | 318,510 | -0.10(-1.74%) |
Nov 11, 2009 | 5.667 | 5.793 | 5.667 | 5.743 | 350,706 | +0.12(+2.13%) |
Nov 10, 2009 | 5.480 | 5.673 | 5.445 | 5.623 | 373,656 | +0.11(+2.00%) |
Nov 09, 2009 | 5.440 | 5.540 | 5.427 | 5.513 | 338,469 | +0.13(+2.41%) |
Nov 06, 2009 | 5.427 | 5.563 | 5.287 | 5.383 | 312,243 | -0.06(-1.04%) |
Nov 05, 2009 | 5.037 | 5.450 | 4.920 | 5.440 | 668,769 | +0.10(+1.87%) |
Nov 04, 2009 | 5.433 | 5.433 | 5.333 | 5.340 | 325,815 | -0.08(-1.48%) |
Nov 03, 2009 | 5.373 | 5.427 | 5.240 | 5.420 | 515,685 | +0.03(+0.56%) |
Nov 02, 2009 | 5.377 | 5.442 | 5.333 | 5.390 | 520,758 | +0.03(+0.50%) |
Oct 30, 2009 | 5.427 | 5.453 | 5.357 | 5.363 | 523,224 | -0.11(-2.01%) |
Oct 29, 2009 | 5.417 | 5.503 | 5.280 | 5.473 | 400,827 | +0.09(+1.67%) |
Oct 28, 2009 | 5.607 | 5.623 | 5.377 | 5.383 | 312,378 | -0.22(-3.93%) |
Oct 27, 2009 | 5.653 | 5.728 | 5.583 | 5.603 | 367,029 | -0.05(-0.88%) |
Oct 26, 2009 | 5.657 | 5.790 | 5.583 | 5.653 | 269,859 | -0.02(-0.35%) |
Oct 23, 2009 | 5.677 | 5.813 | 5.643 | 5.673 | 395,184 | -0.09(-1.50%) |
Oct 22, 2009 | 5.650 | 5.763 | 5.580 | 5.760 | 370,590 | +0.11(+1.89%) |
Oct 21, 2009 | 5.667 | 5.847 | 5.633 | 5.653 | 473,184 | -0.03(-0.53%) |
Oct 20, 2009 | 5.673 | 5.813 | 5.650 | 5.683 | 191,100 | -0.11(-1.84%) |
Oct 19, 2009 | 5.750 | 5.833 | 5.730 | 5.790 | 200,694 | +0.04(+0.70%) |
Oct 16, 2009 | 5.880 | 5.900 | 5.700 | 5.750 | 710,526 | -0.15(-2.49%) |
Oct 15, 2009 | 5.983 | 6.030 | 5.849 | 5.897 | 330,102 | -0.09(-1.56%) |
Oct 14, 2009 | 5.720 | 5.990 | 5.720 | 5.990 | 1,883,193 | +0.17(+2.98%) |
Oct 13, 2009 | 5.720 | 5.817 | 5.673 | 5.817 | 684,618 | +0.13(+2.23%) |
Oct 12, 2009 | 5.733 | 5.777 | 5.687 | 5.690 | 335,955 | -0.04(-0.70%) |
Oct 09, 2009 | 5.557 | 5.750 | 5.557 | 5.730 | 852,189 | +0.19(+3.37%) |
Oct 08, 2009 | 5.300 | 5.587 | 5.210 | 5.543 | 1,569,312 | +0.32(+6.19%) |
Oct 07, 2009 | 5.227 | 5.227 | 5.043 | 5.220 | 1,405,416 | +0.30(+6.03%) |
Oct 06, 2009 | 4.847 | 4.943 | 4.803 | 4.923 | 399,648 | +0.09(+1.86%) |
Oct 05, 2009 | 4.800 | 4.870 | 4.763 | 4.833 | 508,818 | +0.04(+0.76%) |
Oct 02, 2009 | 4.833 | 4.903 | 4.780 | 4.797 | 192,630 | -0.06(-1.30%) |
Oct 01, 2009 | 5.037 | 5.037 | 4.843 | 4.860 | 376,527 | -0.18(-3.64%) |
Sep 30, 2009 | 5.143 | 5.160 | 4.957 | 5.043 | 323,352 | -0.12(-2.32%) |
Sep 29, 2009 | 5.157 | 5.220 | 5.087 | 5.163 | 420,810 | +0.03(+0.68%) |
Sep 28, 2009 | 5.100 | 5.167 | 4.953 | 5.129 | 361,431 | +0.08(+1.49%) |
Sep 25, 2009 | 5.173 | 5.190 | 5.043 | 5.053 | 319,845 | -0.11(-2.13%) |
Sep 24, 2009 | 5.240 | 5.300 | 5.137 | 5.163 | 323,676 | -0.08(-1.46%) |
Sep 23, 2009 | 5.333 | 5.347 | 5.237 | 5.240 | 247,629 | -0.07(-1.26%) |
Sep 22, 2009 | 5.327 | 5.360 | 5.270 | 5.307 | 291,921 | -0.02(-0.38%) |
Sep 21, 2009 | 5.217 | 5.367 | 5.158 | 5.327 | 426,597 | +0.04(+0.82%) |
Sep 18, 2009 | 5.190 | 5.317 | 5.107 | 5.283 | 1,052,169 | +0.10(+1.86%) |
Sep 17, 2009 | 5.147 | 5.243 | 5.107 | 5.187 | 311,961 | +0.02(+0.32%) |
Sep 16, 2009 | 5.123 | 5.210 | 5.083 | 5.170 | 301,860 | +0.03(+0.58%) |
Sep 15, 2009 | 4.933 | 5.217 | 4.873 | 5.140 | 777,486 | +0.19(+3.84%) |
Sep 14, 2009 | 4.737 | 4.990 | 4.667 | 4.950 | 626,592 | +0.19(+4.06%) |
Sep 11, 2009 | 4.713 | 4.770 | 4.640 | 4.757 | 285,075 | +0.05(+1.06%) |
Sep 10, 2009 | 4.617 | 4.707 | 4.583 | 4.707 | 221,436 | +0.07(+1.58%) |
Sep 09, 2009 | 4.560 | 4.663 | 4.560 | 4.633 | 527,385 | +0.09(+1.91%) |
Sep 08, 2009 | 4.610 | 4.617 | 4.480 | 4.547 | 623,016 | -0.06(-1.30%) |
Sep 04, 2009 | 4.567 | 4.643 | 4.540 | 4.607 | 320,088 | +0.02(+0.51%) |
Sep 03, 2009 | 4.573 | 4.603 | 4.440 | 4.583 | 650,550 | +0.02(+0.44%) |
Sep 02, 2009 | 4.567 | 4.603 | 4.553 | 4.563 | 234,498 | +0.00(+0.07%) |