Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.683 | 5.750 | 5.596 | 5.717 | 49,651,920 | +0.08(+1.37%) |
Nov 27, 2009 | 5.516 | 5.701 | 5.498 | 5.640 | 41,649,728 | -0.20(-3.47%) |
Nov 25, 2009 | 5.753 | 5.902 | 5.714 | 5.843 | 41,267,336 | +0.13(+2.29%) |
Nov 24, 2009 | 5.668 | 5.732 | 5.573 | 5.711 | 24,884,060 | +0.02(+0.36%) |
Nov 23, 2009 | 5.691 | 5.778 | 5.642 | 5.691 | 33,145,822 | +0.11(+1.98%) |
Nov 20, 2009 | 5.598 | 5.640 | 5.401 | 5.580 | 31,706,430 | -0.04(-0.64%) |
Nov 19, 2009 | 5.691 | 5.701 | 5.506 | 5.616 | 47,934,268 | -0.15(-2.58%) |
Nov 18, 2009 | 5.783 | 5.843 | 5.683 | 5.765 | 33,897,524 | -0.08(-1.32%) |
Nov 17, 2009 | 5.763 | 5.845 | 5.650 | 5.843 | 37,286,556 | +0.04(+0.75%) |
Nov 16, 2009 | 5.760 | 5.861 | 5.735 | 5.799 | 45,459,228 | +0.06(+0.98%) |
Nov 13, 2009 | 5.534 | 5.763 | 5.516 | 5.742 | 51,751,048 | +0.20(+3.66%) |
Nov 12, 2009 | 5.681 | 5.750 | 5.496 | 5.539 | 47,952,144 | -0.16(-2.84%) |
Nov 11, 2009 | 5.768 | 5.807 | 5.629 | 5.701 | 33,211,354 | -0.05(-0.80%) |
Nov 10, 2009 | 5.622 | 5.755 | 5.591 | 5.747 | 44,597,328 | -0.01(-0.09%) |
Nov 09, 2009 | 5.586 | 5.771 | 5.583 | 5.753 | 48,080,604 | +0.21(+3.75%) |
Nov 06, 2009 | 5.442 | 5.552 | 5.419 | 5.544 | 40,740,960 | +0.07(+1.22%) |
Nov 05, 2009 | 5.357 | 5.560 | 5.354 | 5.478 | 50,043,512 | +0.10(+1.81%) |
Nov 04, 2009 | 5.280 | 5.470 | 5.262 | 5.380 | 68,518,608 | +0.14(+2.75%) |
Nov 03, 2009 | 4.987 | 5.275 | 4.956 | 5.236 | 57,541,136 | +0.21(+4.14%) |
Nov 02, 2009 | 4.984 | 5.087 | 4.907 | 5.028 | 42,229,936 | +0.11(+2.25%) |
Oct 30, 2009 | 5.282 | 5.308 | 4.856 | 4.918 | 86,833,032 | -0.29(-5.62%) |
Oct 29, 2009 | 4.948 | 5.257 | 4.948 | 5.210 | 67,431,728 | +0.36(+7.53%) |
Oct 28, 2009 | 5.200 | 5.275 | 4.830 | 4.846 | 92,099,616 | -0.42(-8.00%) |
Oct 27, 2009 | 5.365 | 5.375 | 5.218 | 5.267 | 35,045,024 | -0.12(-2.15%) |
Oct 26, 2009 | 5.460 | 5.616 | 5.313 | 5.383 | 44,579,604 | -0.08(-1.50%) |
Oct 23, 2009 | 5.532 | 5.555 | 5.439 | 5.465 | 55,272,708 | -0.06(-1.02%) |
Oct 22, 2009 | 5.393 | 5.560 | 5.300 | 5.521 | 34,518,832 | +0.16(+3.02%) |
Oct 21, 2009 | 5.385 | 5.511 | 5.339 | 5.359 | 60,741,528 | -0.01(-0.10%) |
Oct 20, 2009 | 5.257 | 5.395 | 5.244 | 5.365 | 103,064,552 | -0.18(-3.29%) |
Oct 19, 2009 | 5.475 | 5.555 | 5.434 | 5.547 | 48,813,468 | +0.06(+1.17%) |
Oct 16, 2009 | 5.444 | 5.511 | 5.380 | 5.483 | 53,186,424 | -0.07(-1.34%) |
Oct 15, 2009 | 5.526 | 5.562 | 5.470 | 5.557 | 46,874,144 | -0.05(-0.87%) |
Oct 14, 2009 | 5.491 | 5.609 | 5.473 | 5.606 | 35,180,712 | +0.22(+4.10%) |
Oct 13, 2009 | 5.352 | 5.388 | 5.295 | 5.385 | 25,640,588 | -0.01(-0.10%) |
Oct 12, 2009 | 5.375 | 5.421 | 5.311 | 5.390 | 17,748,346 | +0.06(+1.11%) |
Oct 09, 2009 | 5.306 | 5.331 | 5.259 | 5.331 | 34,648,480 | +0.07(+1.42%) |
Oct 08, 2009 | 5.182 | 5.313 | 5.146 | 5.257 | 55,263,104 | +0.10(+1.99%) |
Oct 07, 2009 | 5.226 | 5.306 | 5.046 | 5.154 | 68,631,312 | -0.13(-2.48%) |
Oct 06, 2009 | 5.416 | 5.478 | 5.205 | 5.285 | 61,153,180 | -0.06(-1.20%) |
Oct 05, 2009 | 5.223 | 5.357 | 5.195 | 5.349 | 42,053,560 | +0.17(+3.22%) |
Oct 02, 2009 | 5.095 | 5.231 | 5.064 | 5.182 | 52,264,500 | +0.04(+0.75%) |
Oct 01, 2009 | 5.187 | 5.234 | 5.051 | 5.144 | 62,607,320 | -0.03(-0.65%) |
Sep 30, 2009 | 5.151 | 5.267 | 5.023 | 5.177 | 63,748,468 | +0.13(+2.49%) |
Sep 29, 2009 | 5.008 | 5.056 | 4.951 | 5.051 | 44,651,176 | +0.18(+3.75%) |
Sep 28, 2009 | 4.779 | 4.882 | 4.766 | 4.869 | 24,103,308 | +0.13(+2.71%) |
Sep 25, 2009 | 4.717 | 4.789 | 4.679 | 4.740 | 21,583,762 | +0.03(+0.65%) |
Sep 24, 2009 | 4.828 | 4.869 | 4.632 | 4.709 | 36,061,788 | -0.07(-1.56%) |
Sep 23, 2009 | 4.874 | 4.907 | 4.779 | 4.784 | 37,249,436 | -0.10(-2.10%) |
Sep 22, 2009 | 4.846 | 4.933 | 4.815 | 4.887 | 33,275,352 | +0.08(+1.66%) |
Sep 21, 2009 | 4.756 | 4.825 | 4.734 | 4.807 | 29,055,990 | -0.02(-0.48%) |
Sep 18, 2009 | 4.833 | 4.887 | 4.817 | 4.830 | 37,740,008 | +0.03(+0.53%) |
Sep 17, 2009 | 4.861 | 4.928 | 4.781 | 4.805 | 49,271,496 | -0.01(-0.16%) |
Sep 16, 2009 | 4.817 | 4.879 | 4.766 | 4.812 | 41,988,208 | +0.04(+0.92%) |
Sep 15, 2009 | 4.679 | 4.792 | 4.627 | 4.769 | 36,562,236 | +0.09(+1.98%) |
Sep 14, 2009 | 4.581 | 4.676 | 4.571 | 4.676 | 27,451,088 | +0.05(+1.00%) |
Sep 11, 2009 | 4.648 | 4.691 | 4.612 | 4.630 | 35,144,604 | +0.03(+0.67%) |
Sep 10, 2009 | 4.542 | 4.617 | 4.509 | 4.599 | 39,500,084 | +0.04(+0.85%) |
Sep 09, 2009 | 4.509 | 4.599 | 4.481 | 4.560 | 45,155,220 | +0.08(+1.72%) |
Sep 08, 2009 | 4.509 | 4.517 | 4.455 | 4.483 | 32,193,320 | +0.07(+1.51%) |
Sep 04, 2009 | 4.291 | 4.447 | 4.257 | 4.417 | 29,530,324 | +0.17(+3.99%) |
Sep 03, 2009 | 4.270 | 4.293 | 4.183 | 4.247 | 31,199,562 | +0.01(+0.30%) |
Sep 02, 2009 | 4.208 | 4.268 | 4.126 | 4.234 | 41,440,924 | +0.06(+1.42%) |