Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.207 | 5.222 | 5.156 | 5.204 | 274,295 | +0.00(+0.00%) |
Nov 27, 2009 | 5.135 | 5.225 | 5.135 | 5.204 | 110,743 | -0.04(-0.69%) |
Nov 25, 2009 | 5.301 | 5.301 | 5.225 | 5.240 | 355,959 | -0.04(-0.74%) |
Nov 24, 2009 | 5.252 | 5.334 | 5.252 | 5.280 | 457,624 | +0.03(+0.63%) |
Nov 23, 2009 | 5.280 | 5.337 | 5.234 | 5.246 | 385,852 | -0.01(-0.23%) |
Nov 20, 2009 | 5.322 | 5.322 | 5.246 | 5.259 | 326,239 | -0.05(-0.91%) |
Nov 19, 2009 | 5.331 | 5.346 | 5.213 | 5.307 | 280,385 | +0.00(+0.00%) |
Nov 18, 2009 | 5.361 | 5.366 | 5.286 | 5.307 | 245,372 | -0.02(-0.45%) |
Nov 17, 2009 | 5.346 | 5.373 | 5.310 | 5.331 | 220,137 | -0.02(-0.28%) |
Nov 16, 2009 | 5.352 | 5.367 | 5.337 | 5.346 | 233,173 | -0.01(-0.11%) |
Nov 13, 2009 | 5.352 | 5.373 | 5.346 | 5.352 | 139,287 | +0.01(+0.17%) |
Nov 12, 2009 | 5.382 | 5.388 | 5.331 | 5.343 | 197,991 | -0.07(-1.33%) |
Nov 11, 2009 | 5.379 | 5.424 | 5.334 | 5.415 | 261,974 | +0.04(+0.67%) |
Nov 10, 2009 | 5.427 | 5.427 | 5.307 | 5.379 | 269,322 | -0.07(-1.27%) |
Nov 09, 2009 | 5.406 | 5.481 | 5.406 | 5.448 | 201,036 | -0.00(-0.06%) |
Nov 06, 2009 | 5.424 | 5.451 | 5.123 | 5.451 | 273,834 | -0.03(-0.60%) |
Nov 05, 2009 | 5.493 | 5.515 | 5.481 | 5.484 | 297,275 | -0.01(-0.22%) |
Nov 04, 2009 | 5.542 | 5.548 | 5.418 | 5.496 | 585,367 | +0.06(+1.11%) |
Nov 03, 2009 | 5.274 | 5.442 | 5.274 | 5.436 | 587,323 | +0.08(+1.52%) |
Nov 02, 2009 | 5.397 | 5.409 | 5.319 | 5.355 | 419,679 | -0.04(-0.73%) |
Oct 30, 2009 | 5.394 | 5.427 | 5.391 | 5.394 | 263,113 | -0.05(-0.94%) |
Oct 29, 2009 | 5.442 | 5.457 | 5.346 | 5.445 | 581,708 | +0.02(+0.28%) |
Oct 28, 2009 | 5.466 | 5.469 | 5.424 | 5.430 | 376,359 | -0.04(-0.72%) |
Oct 27, 2009 | 5.466 | 5.515 | 5.457 | 5.469 | 423,159 | -0.02(-0.38%) |
Oct 26, 2009 | 5.481 | 5.512 | 5.470 | 5.490 | 375,227 | -0.03(-0.60%) |
Oct 23, 2009 | 5.542 | 5.548 | 5.487 | 5.524 | 222,588 | -0.03(-0.60%) |
Oct 22, 2009 | 5.505 | 5.569 | 5.460 | 5.557 | 272,815 | +0.04(+0.71%) |
Oct 21, 2009 | 5.518 | 5.590 | 5.496 | 5.518 | 261,668 | -0.02(-0.43%) |
Oct 20, 2009 | 5.503 | 5.554 | 5.503 | 5.542 | 403,021 | -0.01(-0.22%) |
Oct 19, 2009 | 5.572 | 5.572 | 5.524 | 5.554 | 283,556 | -0.04(-0.70%) |
Oct 16, 2009 | 5.524 | 5.662 | 5.521 | 5.593 | 776,605 | +0.02(+0.38%) |
Oct 15, 2009 | 5.524 | 5.587 | 5.515 | 5.572 | 706,227 | +0.05(+0.82%) |
Oct 14, 2009 | 5.593 | 5.593 | 5.487 | 5.527 | 363,383 | -0.03(-0.54%) |
Oct 13, 2009 | 5.451 | 5.572 | 5.448 | 5.557 | 1,401,465 | +0.10(+1.88%) |
Oct 12, 2009 | 5.493 | 5.505 | 5.289 | 5.454 | 1,033,897 | -0.03(-0.60%) |
Oct 09, 2009 | 5.530 | 5.530 | 5.484 | 5.487 | 322,736 | -0.05(-0.87%) |
Oct 08, 2009 | 5.496 | 5.542 | 5.454 | 5.536 | 715,498 | +0.04(+0.71%) |
Oct 07, 2009 | 5.527 | 5.527 | 5.481 | 5.496 | 510,832 | -0.06(-1.08%) |
Oct 06, 2009 | 5.554 | 5.581 | 5.511 | 5.557 | 450,967 | +0.01(+0.22%) |
Oct 05, 2009 | 5.542 | 5.554 | 5.524 | 5.545 | 436,513 | +0.03(+0.60%) |
Oct 02, 2009 | 5.490 | 5.545 | 5.466 | 5.511 | 793,104 | +0.05(+0.83%) |
Oct 01, 2009 | 5.481 | 5.508 | 5.457 | 5.466 | 2,413,183 | -0.05(-0.82%) |
Sep 30, 2009 | 5.530 | 5.557 | 5.496 | 5.511 | 1,422,536 | -0.05(-0.97%) |
Sep 29, 2009 | 5.620 | 5.635 | 5.466 | 5.566 | 1,660,168 | -0.03(-0.49%) |
Sep 28, 2009 | 5.674 | 5.674 | 5.533 | 5.593 | 1,125,891 | -0.08(-1.38%) |
Sep 25, 2009 | 5.620 | 5.671 | 5.499 | 5.671 | 3,360,307 | +0.10(+1.78%) |