Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.788 | 4.959 | 4.729 | 4.935 | 2,473,062 | +0.17(+3.53%) |
Nov 27, 2009 | 4.743 | 4.856 | 4.740 | 4.767 | 853,140 | -0.09(-1.91%) |
Nov 25, 2009 | 4.928 | 4.928 | 4.843 | 4.860 | 727,211 | -0.06(-1.19%) |
Nov 24, 2009 | 4.915 | 4.935 | 4.829 | 4.918 | 1,208,654 | -0.03(-0.56%) |
Nov 23, 2009 | 4.942 | 5.035 | 4.894 | 4.946 | 1,777,655 | +0.05(+0.98%) |
Nov 20, 2009 | 4.716 | 4.898 | 4.716 | 4.898 | 2,509,688 | +0.15(+3.18%) |
Nov 19, 2009 | 4.784 | 4.801 | 4.705 | 4.746 | 1,668,094 | -0.08(-1.64%) |
Nov 18, 2009 | 4.733 | 4.853 | 4.733 | 4.825 | 2,612,932 | +0.08(+1.66%) |
Nov 17, 2009 | 4.825 | 4.849 | 4.746 | 4.746 | 1,890,217 | -0.08(-1.64%) |
Nov 16, 2009 | 4.777 | 4.877 | 4.753 | 4.825 | 2,461,683 | +0.12(+2.48%) |
Nov 13, 2009 | 4.695 | 4.777 | 4.623 | 4.709 | 1,200,295 | -0.01(-0.29%) |
Nov 12, 2009 | 4.863 | 4.904 | 4.702 | 4.722 | 3,404,005 | +0.01(+0.22%) |
Nov 11, 2009 | 4.729 | 4.808 | 4.661 | 4.712 | 1,402,824 | +0.03(+0.59%) |
Nov 10, 2009 | 4.709 | 4.729 | 4.623 | 4.685 | 3,889,877 | -0.04(-0.80%) |
Nov 09, 2009 | 4.647 | 4.764 | 4.647 | 4.722 | 3,337,674 | +0.12(+2.61%) |
Nov 06, 2009 | 4.582 | 4.716 | 4.568 | 4.602 | 4,240,474 | +0.04(+0.98%) |
Nov 05, 2009 | 4.894 | 4.894 | 4.430 | 4.558 | 5,376,054 | -0.23(-4.81%) |
Nov 04, 2009 | 4.928 | 4.956 | 4.770 | 4.788 | 2,694,409 | -0.11(-2.24%) |
Nov 03, 2009 | 4.719 | 4.908 | 4.685 | 4.898 | 1,885,840 | +0.13(+2.74%) |
Nov 02, 2009 | 4.808 | 4.891 | 4.681 | 4.767 | 1,638,911 | -0.02(-0.43%) |
Oct 30, 2009 | 4.884 | 4.884 | 4.743 | 4.788 | 3,967,555 | -0.16(-3.19%) |
Oct 29, 2009 | 4.880 | 4.952 | 4.812 | 4.946 | 2,507,079 | +0.14(+2.86%) |
Oct 28, 2009 | 4.942 | 4.966 | 4.777 | 4.808 | 2,766,124 | -0.14(-2.78%) |
Oct 27, 2009 | 5.018 | 5.066 | 4.894 | 4.946 | 1,763,361 | -0.06(-1.17%) |
Oct 26, 2009 | 5.062 | 5.165 | 4.956 | 5.004 | 1,710,308 | -0.05(-0.95%) |
Oct 23, 2009 | 5.083 | 5.086 | 5.025 | 5.052 | 2,083,994 | -0.11(-2.19%) |
Oct 22, 2009 | 5.131 | 5.214 | 5.093 | 5.165 | 2,290,067 | +0.04(+0.74%) |
Oct 21, 2009 | 5.354 | 5.386 | 5.117 | 5.128 | 1,968,980 | -0.20(-3.74%) |
Oct 20, 2009 | 5.378 | 5.392 | 5.320 | 5.327 | 1,528,049 | -0.11(-2.08%) |
Oct 19, 2009 | 5.279 | 5.461 | 5.224 | 5.440 | 1,591,433 | +0.21(+4.01%) |
Oct 16, 2009 | 5.317 | 5.323 | 5.224 | 5.231 | 1,097,464 | -0.13(-2.43%) |
Oct 15, 2009 | 5.337 | 5.392 | 5.323 | 5.361 | 1,236,624 | -0.04(-0.83%) |
Oct 14, 2009 | 5.389 | 5.426 | 5.289 | 5.406 | 2,271,502 | +0.13(+2.41%) |
Oct 13, 2009 | 5.426 | 5.426 | 5.265 | 5.279 | 1,763,483 | -0.15(-2.72%) |
Oct 12, 2009 | 5.495 | 5.540 | 5.423 | 5.426 | 1,077,239 | -0.05(-0.88%) |
Oct 09, 2009 | 5.457 | 5.502 | 5.375 | 5.475 | 2,019,893 | +0.01(+0.19%) |
Oct 08, 2009 | 5.378 | 5.464 | 5.344 | 5.464 | 2,530,244 | +0.14(+2.65%) |
Oct 07, 2009 | 5.313 | 5.372 | 5.262 | 5.323 | 1,280,881 | -0.04(-0.70%) |
Oct 06, 2009 | 5.430 | 5.475 | 5.303 | 5.361 | 1,617,909 | -0.03(-0.64%) |
Oct 05, 2009 | 5.155 | 5.409 | 5.155 | 5.396 | 2,130,982 | +0.23(+4.52%) |
Oct 02, 2009 | 5.086 | 5.251 | 4.942 | 5.162 | 2,178,617 | +0.02(+0.33%) |
Oct 01, 2009 | 5.306 | 5.306 | 5.117 | 5.145 | 2,625,965 | -0.18(-3.35%) |
Sep 30, 2009 | 5.413 | 5.430 | 5.210 | 5.323 | 2,213,499 | -0.03(-0.64%) |
Sep 29, 2009 | 5.499 | 5.554 | 5.344 | 5.358 | 2,695,810 | -0.15(-2.68%) |
Sep 28, 2009 | 5.468 | 5.581 | 5.426 | 5.505 | 1,918,451 | +0.00(+0.06%) |
Sep 25, 2009 | 5.516 | 5.574 | 5.385 | 5.502 | 1,736,093 | -0.02(-0.44%) |
Sep 24, 2009 | 5.890 | 5.931 | 5.471 | 5.526 | 2,843,833 | -0.31(-5.30%) |
Sep 23, 2009 | 5.924 | 5.993 | 5.821 | 5.835 | 1,998,795 | -0.09(-1.51%) |
Sep 22, 2009 | 5.756 | 5.990 | 5.756 | 5.924 | 2,254,323 | +0.21(+3.67%) |
Sep 21, 2009 | 5.687 | 5.766 | 5.643 | 5.715 | 1,091,259 | -0.04(-0.72%) |
Sep 18, 2009 | 5.839 | 5.863 | 5.667 | 5.756 | 1,946,170 | -0.05(-0.95%) |
Sep 17, 2009 | 5.839 | 5.986 | 5.787 | 5.811 | 1,786,008 | -0.04(-0.70%) |
Sep 16, 2009 | 5.952 | 6.010 | 5.784 | 5.852 | 2,880,948 | -0.07(-1.10%) |
Sep 15, 2009 | 5.725 | 6.065 | 5.725 | 5.918 | 1,824,314 | +0.16(+2.87%) |
Sep 14, 2009 | 5.588 | 5.766 | 5.567 | 5.753 | 818,349 | +0.11(+2.01%) |
Sep 11, 2009 | 5.622 | 5.698 | 5.540 | 5.639 | 1,421,022 | +0.04(+0.74%) |
Sep 10, 2009 | 5.605 | 5.657 | 5.526 | 5.598 | 1,169,615 | -0.00(-0.06%) |
Sep 09, 2009 | 5.499 | 5.622 | 5.444 | 5.602 | 2,014,926 | +0.11(+2.00%) |
Sep 08, 2009 | 5.454 | 5.529 | 5.402 | 5.492 | 1,206,934 | +0.07(+1.20%) |
Sep 04, 2009 | 5.457 | 5.529 | 5.344 | 5.426 | 1,314,846 | -0.06(-1.06%) |
Sep 03, 2009 | 5.464 | 5.485 | 5.341 | 5.485 | 1,406,502 | +0.08(+1.53%) |
Sep 02, 2009 | 5.444 | 5.457 | 5.320 | 5.402 | 1,663,803 | -0.06(-1.07%) |