Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.191 | 5.243 | 5.148 | 5.184 | 1,040,896 | -0.01(-0.19%) |
Nov 27, 2009 | 5.096 | 5.224 | 5.076 | 5.194 | 830,720 | -0.03(-0.56%) |
Nov 25, 2009 | 5.129 | 5.247 | 5.109 | 5.224 | 1,432,776 | +0.13(+2.57%) |
Nov 24, 2009 | 4.968 | 5.093 | 4.935 | 5.093 | 1,480,774 | +0.15(+3.05%) |
Nov 23, 2009 | 4.932 | 4.971 | 4.925 | 4.942 | 1,382,839 | +0.11(+2.24%) |
Nov 20, 2009 | 4.794 | 4.860 | 4.794 | 4.834 | 549,039 | -0.01(-0.14%) |
Nov 19, 2009 | 4.889 | 4.889 | 4.827 | 4.840 | 607,475 | -0.11(-2.19%) |
Nov 18, 2009 | 4.952 | 4.965 | 4.931 | 4.948 | 534,803 | +0.00(+0.00%) |
Nov 17, 2009 | 4.935 | 4.958 | 4.923 | 4.948 | 445,913 | +0.01(+0.13%) |
Nov 16, 2009 | 4.916 | 4.978 | 4.916 | 4.942 | 518,399 | +0.05(+1.11%) |
Nov 13, 2009 | 4.912 | 4.948 | 4.873 | 4.888 | 515,234 | -0.02(-0.37%) |
Nov 12, 2009 | 4.955 | 4.955 | 4.880 | 4.906 | 443,609 | -0.04(-0.80%) |
Nov 11, 2009 | 4.929 | 4.971 | 4.929 | 4.945 | 696,542 | +0.04(+0.80%) |
Nov 10, 2009 | 4.863 | 4.909 | 4.798 | 4.906 | 537,477 | +0.03(+0.60%) |
Nov 09, 2009 | 4.788 | 4.902 | 4.788 | 4.876 | 576,740 | +0.13(+2.69%) |
Nov 06, 2009 | 4.699 | 4.771 | 4.699 | 4.748 | 656,238 | +0.02(+0.35%) |
Nov 05, 2009 | 4.696 | 4.742 | 4.693 | 4.732 | 692,719 | +0.06(+1.19%) |
Nov 04, 2009 | 4.712 | 4.748 | 4.670 | 4.676 | 939,583 | -0.01(-0.14%) |
Nov 03, 2009 | 4.581 | 4.683 | 4.540 | 4.683 | 437,378 | +0.08(+1.71%) |
Nov 02, 2009 | 4.650 | 4.745 | 4.529 | 4.604 | 1,193,843 | -0.03(-0.64%) |
Oct 30, 2009 | 4.916 | 4.916 | 4.630 | 4.634 | 1,147,033 | -0.27(-5.54%) |
Oct 29, 2009 | 4.912 | 4.942 | 4.870 | 4.906 | 648,124 | +0.07(+1.35%) |
Oct 28, 2009 | 4.948 | 4.955 | 4.834 | 4.840 | 676,329 | -0.11(-2.25%) |
Oct 27, 2009 | 4.981 | 5.007 | 4.922 | 4.952 | 800,495 | -0.01(-0.26%) |
Oct 26, 2009 | 4.988 | 5.027 | 4.919 | 4.965 | 740,975 | +0.01(+0.20%) |
Oct 23, 2009 | 4.978 | 4.991 | 4.948 | 4.955 | 571,492 | -0.00(-0.07%) |
Oct 22, 2009 | 4.912 | 4.971 | 4.899 | 4.958 | 615,867 | +0.06(+1.20%) |
Oct 21, 2009 | 4.912 | 4.978 | 4.899 | 4.899 | 726,127 | -0.09(-1.77%) |
Oct 20, 2009 | 4.975 | 5.001 | 4.969 | 4.988 | 550,876 | +0.02(+0.33%) |
Oct 19, 2009 | 4.955 | 5.000 | 4.955 | 4.971 | 428,211 | +0.03(+0.53%) |
Oct 16, 2009 | 4.922 | 4.955 | 4.916 | 4.945 | 498,121 | -0.01(-0.13%) |
Oct 15, 2009 | 4.939 | 4.978 | 4.925 | 4.952 | 526,171 | +0.01(+0.20%) |
Oct 14, 2009 | 4.955 | 4.968 | 4.922 | 4.942 | 514,776 | +0.05(+1.00%) |
Oct 13, 2009 | 4.837 | 4.893 | 4.837 | 4.893 | 524,422 | +0.02(+0.40%) |
Oct 12, 2009 | 4.939 | 4.952 | 4.853 | 4.873 | 491,835 | -0.03(-0.67%) |
Oct 09, 2009 | 4.883 | 4.919 | 4.883 | 4.906 | 486,489 | +0.00(+0.07%) |
Oct 08, 2009 | 4.863 | 4.925 | 4.844 | 4.902 | 554,217 | +0.05(+1.08%) |
Oct 07, 2009 | 4.811 | 4.857 | 4.794 | 4.850 | 577,915 | +0.04(+0.89%) |
Oct 06, 2009 | 4.804 | 4.840 | 4.768 | 4.807 | 637,932 | +0.04(+0.89%) |
Oct 05, 2009 | 4.693 | 4.807 | 4.690 | 4.765 | 586,865 | +0.09(+1.82%) |
Oct 02, 2009 | 4.699 | 4.722 | 4.628 | 4.680 | 605,675 | -0.06(-1.24%) |
Oct 01, 2009 | 4.830 | 4.840 | 4.739 | 4.739 | 635,518 | -0.11(-2.23%) |
Sep 30, 2009 | 4.863 | 4.883 | 4.775 | 4.847 | 1,062,717 | +0.01(+0.27%) |
Sep 29, 2009 | 4.735 | 4.834 | 4.735 | 4.834 | 411,199 | +0.02(+0.34%) |
Sep 28, 2009 | 4.778 | 4.857 | 4.778 | 4.817 | 469,626 | +0.05(+0.96%) |
Sep 25, 2009 | 4.732 | 4.785 | 4.729 | 4.771 | 564,928 | +0.03(+0.55%) |
Sep 24, 2009 | 4.850 | 4.863 | 4.729 | 4.745 | 642,915 | -0.11(-2.23%) |
Sep 23, 2009 | 4.870 | 4.889 | 4.821 | 4.853 | 672,857 | +0.00(+0.07%) |
Sep 22, 2009 | 4.850 | 4.893 | 4.814 | 4.850 | 600,808 | +0.01(+0.20%) |
Sep 21, 2009 | 4.876 | 4.880 | 4.794 | 4.840 | 771,573 | -0.08(-1.59%) |
Sep 18, 2009 | 4.893 | 4.919 | 4.863 | 4.919 | 525,777 | +0.06(+1.14%) |
Sep 17, 2009 | 4.870 | 4.909 | 4.834 | 4.863 | 853,686 | +0.01(+0.27%) |
Sep 16, 2009 | 4.817 | 4.932 | 4.817 | 4.850 | 952,869 | +0.03(+0.68%) |
Sep 15, 2009 | 4.755 | 4.817 | 4.722 | 4.817 | 676,760 | +0.06(+1.24%) |
Sep 14, 2009 | 4.647 | 4.762 | 4.638 | 4.758 | 696,518 | +0.09(+1.89%) |
Sep 11, 2009 | 4.660 | 4.689 | 4.660 | 4.670 | 450,600 | +0.01(+0.14%) |
Sep 10, 2009 | 4.647 | 4.683 | 4.617 | 4.663 | 734,155 | +0.01(+0.28%) |
Sep 09, 2009 | 4.637 | 4.686 | 4.598 | 4.650 | 777,133 | +0.02(+0.50%) |
Sep 08, 2009 | 4.575 | 4.627 | 4.562 | 4.627 | 503,324 | +0.08(+1.73%) |
Sep 04, 2009 | 4.503 | 4.549 | 4.460 | 4.549 | 443,911 | +0.08(+1.68%) |
Sep 03, 2009 | 4.437 | 4.499 | 4.414 | 4.473 | 326,590 | +0.06(+1.34%) |
Sep 02, 2009 | 4.404 | 4.456 | 4.375 | 4.414 | 435,788 | -0.01(-0.15%) |