Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.466 | 5.549 | 5.395 | 5.472 | 94,306 | -0.01(-0.12%) |
Nov 27, 2009 | 5.530 | 5.594 | 5.376 | 5.479 | 77,189 | -0.26(-4.48%) |
Nov 25, 2009 | 5.717 | 5.845 | 5.659 | 5.736 | 80,429 | -0.01(-0.11%) |
Nov 24, 2009 | 5.659 | 5.742 | 5.530 | 5.742 | 117,118 | -0.06(-1.11%) |
Nov 23, 2009 | 5.987 | 6.199 | 5.723 | 5.807 | 152,319 | -0.12(-2.06%) |
Nov 20, 2009 | 5.910 | 5.948 | 5.730 | 5.929 | 105,151 | +0.11(+1.88%) |
Nov 19, 2009 | 6.025 | 6.038 | 5.440 | 5.820 | 459,514 | -0.23(-3.72%) |
Nov 18, 2009 | 5.832 | 6.102 | 5.730 | 6.045 | 211,251 | +0.22(+3.75%) |
Nov 17, 2009 | 5.929 | 6.006 | 5.652 | 5.826 | 171,375 | -0.06(-1.09%) |
Nov 16, 2009 | 5.672 | 5.980 | 5.607 | 5.890 | 295,673 | +0.37(+6.76%) |
Nov 13, 2009 | 5.376 | 5.524 | 5.369 | 5.517 | 93,513 | +0.08(+1.42%) |
Nov 12, 2009 | 5.511 | 5.614 | 5.337 | 5.440 | 188,798 | -0.05(-0.94%) |
Nov 11, 2009 | 5.292 | 5.498 | 5.292 | 5.492 | 274,248 | +0.27(+5.17%) |
Nov 10, 2009 | 4.810 | 5.234 | 4.810 | 5.222 | 230,110 | +0.42(+8.85%) |
Nov 09, 2009 | 4.566 | 4.861 | 4.566 | 4.797 | 197,069 | +0.26(+5.67%) |
Nov 06, 2009 | 4.546 | 4.637 | 4.514 | 4.540 | 149,020 | +0.00(+0.00%) |
Nov 05, 2009 | 4.501 | 4.540 | 4.469 | 4.540 | 157,483 | +0.09(+2.02%) |
Nov 04, 2009 | 4.604 | 4.604 | 4.212 | 4.450 | 351,465 | -0.12(-2.67%) |
Nov 03, 2009 | 4.366 | 4.572 | 4.315 | 4.572 | 119,707 | +0.11(+2.45%) |
Nov 02, 2009 | 4.540 | 4.578 | 4.353 | 4.463 | 82,229 | -0.01(-0.29%) |
Oct 30, 2009 | 4.527 | 4.553 | 4.398 | 4.476 | 149,615 | -0.05(-1.14%) |
Oct 29, 2009 | 4.566 | 5.144 | 4.488 | 4.527 | 653,352 | -0.02(-0.42%) |
Oct 28, 2009 | 4.836 | 4.945 | 4.443 | 4.546 | 202,703 | -0.30(-6.23%) |
Oct 27, 2009 | 5.080 | 5.112 | 4.842 | 4.849 | 84,084 | -0.21(-4.19%) |
Oct 26, 2009 | 5.176 | 5.292 | 5.029 | 5.061 | 101,420 | -0.12(-2.24%) |
Oct 23, 2009 | 5.241 | 5.300 | 5.176 | 5.176 | 71,016 | -0.17(-3.25%) |
Oct 22, 2009 | 5.273 | 5.350 | 5.176 | 5.350 | 44,287 | +0.12(+2.34%) |
Oct 21, 2009 | 5.209 | 5.329 | 5.202 | 5.228 | 56,674 | +0.05(+0.99%) |
Oct 20, 2009 | 5.158 | 5.176 | 5.157 | 5.176 | 54,607 | -0.01(-0.12%) |
Oct 19, 2009 | 5.209 | 5.254 | 5.125 | 5.183 | 70,494 | +0.02(+0.37%) |
Oct 16, 2009 | 5.196 | 5.253 | 5.119 | 5.164 | 68,146 | -0.06(-1.11%) |
Oct 15, 2009 | 5.228 | 5.331 | 5.177 | 5.222 | 66,051 | -0.06(-1.10%) |
Oct 14, 2009 | 5.363 | 5.382 | 5.215 | 5.279 | 66,661 | +0.05(+0.86%) |
Oct 13, 2009 | 5.209 | 5.234 | 5.093 | 5.234 | 205,939 | +0.03(+0.49%) |
Oct 12, 2009 | 5.267 | 5.337 | 5.170 | 5.209 | 216,266 | -0.05(-0.98%) |
Oct 09, 2009 | 5.369 | 5.402 | 5.247 | 5.260 | 110,443 | -0.17(-3.20%) |
Oct 08, 2009 | 5.305 | 5.498 | 5.273 | 5.434 | 237,228 | +0.17(+3.30%) |
Oct 07, 2009 | 5.202 | 5.268 | 5.144 | 5.260 | 50,677 | +0.05(+0.99%) |
Oct 06, 2009 | 5.241 | 5.273 | 5.164 | 5.209 | 116,558 | -0.01(-0.12%) |
Oct 05, 2009 | 4.971 | 5.241 | 4.971 | 5.215 | 67,241 | +0.24(+4.92%) |
Oct 02, 2009 | 4.984 | 5.183 | 4.823 | 4.971 | 129,462 | -0.06(-1.28%) |
Oct 01, 2009 | 5.241 | 5.241 | 5.035 | 5.035 | 101,884 | -0.19(-3.57%) |
Sep 30, 2009 | 5.382 | 5.382 | 5.144 | 5.222 | 105,501 | -0.04(-0.73%) |
Sep 29, 2009 | 5.144 | 5.260 | 5.112 | 5.260 | 128,756 | +0.13(+2.51%) |
Sep 28, 2009 | 4.932 | 5.238 | 4.874 | 5.131 | 98,962 | +0.26(+5.28%) |
Sep 25, 2009 | 4.906 | 5.035 | 4.733 | 4.874 | 207,337 | -0.05(-0.91%) |
Sep 24, 2009 | 5.350 | 5.350 | 4.868 | 4.919 | 238,106 | -0.37(-6.93%) |
Sep 23, 2009 | 5.376 | 5.402 | 5.234 | 5.286 | 178,127 | -0.07(-1.32%) |
Sep 22, 2009 | 5.363 | 5.423 | 5.331 | 5.357 | 95,475 | +0.08(+1.59%) |
Sep 21, 2009 | 5.247 | 5.357 | 5.176 | 5.273 | 149,912 | -0.06(-1.09%) |
Sep 18, 2009 | 5.408 | 5.498 | 5.209 | 5.331 | 196,112 | -0.03(-0.60%) |
Sep 17, 2009 | 5.549 | 5.749 | 5.234 | 5.363 | 229,132 | -0.19(-3.42%) |
Sep 16, 2009 | 5.318 | 5.569 | 5.318 | 5.553 | 232,015 | +0.25(+4.67%) |
Sep 15, 2009 | 5.312 | 5.485 | 5.281 | 5.305 | 278,293 | +0.01(+0.12%) |
Sep 14, 2009 | 5.119 | 5.299 | 5.080 | 5.299 | 122,111 | +0.13(+2.49%) |
Sep 11, 2009 | 5.138 | 5.202 | 5.099 | 5.170 | 179,073 | +0.06(+1.26%) |
Sep 10, 2009 | 5.035 | 5.209 | 5.003 | 5.106 | 336,868 | +0.14(+2.72%) |
Sep 09, 2009 | 5.096 | 5.144 | 4.900 | 4.971 | 274,066 | +0.17(+3.62%) |
Sep 08, 2009 | 4.752 | 4.881 | 4.533 | 4.797 | 403,854 | +0.16(+3.47%) |
Sep 04, 2009 | 4.392 | 4.649 | 4.392 | 4.636 | 119,365 | +0.24(+5.56%) |
Sep 03, 2009 | 4.450 | 4.450 | 4.321 | 4.392 | 67,326 | +0.04(+0.89%) |
Sep 02, 2009 | 4.418 | 4.450 | 4.254 | 4.353 | 159,614 | -0.07(-1.60%) |