Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.680 | 5.747 | 5.593 | 5.713 | 49,679,456 | +0.08(+1.37%) |
Nov 27, 2009 | 5.513 | 5.698 | 5.495 | 5.636 | 41,672,824 | -0.20(-3.47%) |
Nov 25, 2009 | 5.749 | 5.898 | 5.711 | 5.839 | 41,290,220 | +0.13(+2.29%) |
Nov 24, 2009 | 5.665 | 5.729 | 5.570 | 5.708 | 24,897,860 | +0.02(+0.36%) |
Nov 23, 2009 | 5.688 | 5.775 | 5.639 | 5.688 | 33,164,202 | +0.11(+1.98%) |
Nov 20, 2009 | 5.595 | 5.636 | 5.398 | 5.577 | 31,724,012 | -0.04(-0.64%) |
Nov 19, 2009 | 5.688 | 5.698 | 5.503 | 5.613 | 47,960,848 | -0.15(-2.58%) |
Nov 18, 2009 | 5.780 | 5.839 | 5.680 | 5.762 | 33,916,320 | -0.08(-1.32%) |
Nov 17, 2009 | 5.760 | 5.842 | 5.647 | 5.839 | 37,307,232 | +0.04(+0.75%) |
Nov 16, 2009 | 5.757 | 5.857 | 5.731 | 5.796 | 45,484,436 | +0.06(+0.98%) |
Nov 13, 2009 | 5.531 | 5.760 | 5.513 | 5.739 | 51,779,748 | +0.20(+3.66%) |
Nov 12, 2009 | 5.678 | 5.747 | 5.493 | 5.536 | 47,978,736 | -0.16(-2.84%) |
Nov 11, 2009 | 5.765 | 5.803 | 5.626 | 5.698 | 33,229,770 | -0.05(-0.80%) |
Nov 10, 2009 | 5.618 | 5.752 | 5.588 | 5.744 | 44,622,060 | -0.01(-0.09%) |
Nov 09, 2009 | 5.582 | 5.767 | 5.580 | 5.749 | 48,107,268 | +0.21(+3.75%) |
Nov 06, 2009 | 5.439 | 5.549 | 5.416 | 5.541 | 40,763,552 | +0.07(+1.22%) |
Nov 05, 2009 | 5.354 | 5.557 | 5.351 | 5.475 | 50,071,264 | +0.10(+1.81%) |
Nov 04, 2009 | 5.277 | 5.467 | 5.259 | 5.377 | 68,556,600 | +0.14(+2.75%) |
Nov 03, 2009 | 4.984 | 5.272 | 4.953 | 5.233 | 57,573,044 | +0.21(+4.14%) |
Nov 02, 2009 | 4.982 | 5.084 | 4.905 | 5.025 | 42,253,356 | +0.11(+2.25%) |
Oct 30, 2009 | 5.279 | 5.305 | 4.853 | 4.915 | 86,881,184 | -0.29(-5.62%) |
Oct 29, 2009 | 4.946 | 5.254 | 4.946 | 5.208 | 67,469,120 | +0.36(+7.53%) |
Oct 28, 2009 | 5.197 | 5.272 | 4.828 | 4.843 | 92,150,688 | -0.42(-8.00%) |
Oct 27, 2009 | 5.362 | 5.372 | 5.215 | 5.264 | 35,064,460 | -0.12(-2.15%) |
Oct 26, 2009 | 5.457 | 5.613 | 5.310 | 5.380 | 44,604,324 | -0.08(-1.50%) |
Oct 23, 2009 | 5.529 | 5.552 | 5.436 | 5.462 | 55,303,356 | -0.06(-1.02%) |
Oct 22, 2009 | 5.390 | 5.557 | 5.297 | 5.518 | 34,537,972 | +0.16(+3.02%) |
Oct 21, 2009 | 5.382 | 5.508 | 5.336 | 5.357 | 60,775,212 | -0.01(-0.10%) |
Oct 20, 2009 | 5.254 | 5.392 | 5.241 | 5.362 | 103,121,704 | -0.18(-3.29%) |
Oct 19, 2009 | 5.472 | 5.552 | 5.431 | 5.544 | 48,840,536 | +0.06(+1.17%) |
Oct 16, 2009 | 5.441 | 5.508 | 5.377 | 5.480 | 53,215,916 | -0.07(-1.34%) |
Oct 15, 2009 | 5.523 | 5.559 | 5.467 | 5.554 | 46,900,136 | -0.05(-0.87%) |
Oct 14, 2009 | 5.487 | 5.606 | 5.470 | 5.603 | 35,200,220 | +0.22(+4.10%) |
Oct 13, 2009 | 5.349 | 5.385 | 5.292 | 5.382 | 25,654,806 | -0.01(-0.10%) |
Oct 12, 2009 | 5.372 | 5.418 | 5.308 | 5.387 | 17,758,188 | +0.06(+1.11%) |
Oct 09, 2009 | 5.303 | 5.328 | 5.256 | 5.328 | 34,667,692 | +0.07(+1.42%) |
Oct 08, 2009 | 5.179 | 5.310 | 5.143 | 5.254 | 55,293,752 | +0.10(+1.99%) |
Oct 07, 2009 | 5.223 | 5.303 | 5.043 | 5.151 | 68,669,376 | -0.13(-2.48%) |
Oct 06, 2009 | 5.413 | 5.475 | 5.202 | 5.282 | 61,187,092 | -0.06(-1.20%) |
Oct 05, 2009 | 5.220 | 5.354 | 5.192 | 5.346 | 42,076,880 | +0.17(+3.22%) |
Oct 02, 2009 | 5.092 | 5.228 | 5.061 | 5.179 | 52,293,480 | +0.04(+0.75%) |
Oct 01, 2009 | 5.184 | 5.231 | 5.048 | 5.141 | 62,642,036 | -0.03(-0.65%) |
Sep 30, 2009 | 5.149 | 5.264 | 5.020 | 5.174 | 63,783,816 | +0.13(+2.49%) |
Sep 29, 2009 | 5.005 | 5.054 | 4.948 | 5.048 | 44,675,936 | +0.18(+3.75%) |
Sep 28, 2009 | 4.776 | 4.879 | 4.763 | 4.866 | 24,116,676 | +0.13(+2.71%) |
Sep 25, 2009 | 4.715 | 4.786 | 4.676 | 4.738 | 21,595,730 | +0.03(+0.65%) |
Sep 24, 2009 | 4.825 | 4.866 | 4.630 | 4.707 | 36,081,788 | -0.07(-1.56%) |
Sep 23, 2009 | 4.871 | 4.905 | 4.776 | 4.781 | 37,270,092 | -0.10(-2.10%) |
Sep 22, 2009 | 4.843 | 4.930 | 4.812 | 4.884 | 33,293,804 | +0.08(+1.66%) |
Sep 21, 2009 | 4.753 | 4.822 | 4.731 | 4.804 | 29,072,102 | -0.02(-0.48%) |
Sep 18, 2009 | 4.830 | 4.884 | 4.815 | 4.828 | 37,760,936 | +0.03(+0.53%) |
Sep 17, 2009 | 4.858 | 4.925 | 4.779 | 4.802 | 49,298,820 | -0.01(-0.16%) |
Sep 16, 2009 | 4.815 | 4.876 | 4.763 | 4.810 | 42,011,492 | +0.04(+0.92%) |
Sep 15, 2009 | 4.676 | 4.789 | 4.625 | 4.766 | 36,582,512 | +0.09(+1.98%) |
Sep 14, 2009 | 4.578 | 4.673 | 4.568 | 4.673 | 27,466,312 | +0.05(+1.00%) |
Sep 11, 2009 | 4.645 | 4.689 | 4.609 | 4.627 | 35,164,096 | +0.03(+0.67%) |
Sep 10, 2009 | 4.540 | 4.614 | 4.507 | 4.596 | 39,521,988 | +0.04(+0.85%) |
Sep 09, 2009 | 4.507 | 4.596 | 4.478 | 4.558 | 45,180,260 | +0.08(+1.72%) |
Sep 08, 2009 | 4.507 | 4.514 | 4.453 | 4.481 | 32,211,172 | +0.07(+1.51%) |
Sep 04, 2009 | 4.288 | 4.445 | 4.255 | 4.414 | 29,546,698 | +0.17(+3.99%) |
Sep 03, 2009 | 4.268 | 4.291 | 4.180 | 4.245 | 31,216,864 | +0.01(+0.30%) |
Sep 02, 2009 | 4.206 | 4.265 | 4.124 | 4.232 | 41,463,904 | +0.06(+1.42%) |