Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.399 | 5.399 | 5.197 | 5.290 | 67,903 | -0.08(-1.56%) |
Nov 27, 2009 | 5.365 | 5.373 | 5.206 | 5.373 | 23,968 | -0.08(-1.38%) |
Nov 25, 2009 | 5.617 | 5.617 | 5.424 | 5.449 | 81,305 | -0.15(-2.69%) |
Nov 24, 2009 | 5.449 | 5.650 | 5.449 | 5.600 | 13,161 | -0.04(-0.74%) |
Nov 23, 2009 | 5.684 | 5.700 | 5.633 | 5.642 | 20,368 | -0.02(-0.30%) |
Nov 20, 2009 | 5.533 | 5.709 | 5.533 | 5.658 | 15,673 | +0.12(+2.20%) |
Nov 19, 2009 | 5.587 | 5.818 | 5.426 | 5.537 | 20,703 | -0.13(-2.30%) |
Nov 18, 2009 | 5.642 | 5.692 | 5.608 | 5.667 | 2,505 | -0.02(-0.29%) |
Nov 17, 2009 | 5.524 | 5.734 | 5.524 | 5.684 | 11,623 | +0.01(+0.15%) |
Nov 16, 2009 | 5.675 | 5.784 | 5.675 | 5.675 | 11,659 | +0.02(+0.30%) |
Nov 13, 2009 | 5.709 | 5.868 | 5.508 | 5.658 | 20,923 | -0.05(-0.88%) |
Nov 12, 2009 | 5.742 | 5.759 | 5.700 | 5.709 | 3,899 | -0.04(-0.73%) |
Nov 11, 2009 | 5.684 | 5.767 | 5.642 | 5.751 | 8,183 | +0.05(+0.88%) |
Nov 10, 2009 | 5.600 | 5.700 | 5.516 | 5.700 | 17,037 | +0.04(+0.74%) |
Nov 09, 2009 | 5.273 | 5.759 | 5.231 | 5.658 | 36,564 | -0.03(-0.59%) |
Nov 06, 2009 | 5.684 | 5.726 | 5.340 | 5.692 | 27,367 | +0.03(+0.59%) |
Nov 05, 2009 | 5.767 | 5.767 | 5.658 | 5.658 | 37,684 | +0.21(+3.85%) |
Nov 04, 2009 | 5.315 | 5.533 | 5.298 | 5.449 | 42,739 | +0.21(+4.00%) |
Nov 03, 2009 | 5.176 | 5.239 | 5.172 | 5.239 | 37,588 | +0.00(+0.00%) |
Nov 02, 2009 | 5.038 | 5.239 | 4.954 | 5.239 | 154,939 | +0.15(+2.97%) |
Oct 30, 2009 | 5.088 | 5.239 | 5.063 | 5.088 | 67,020 | +0.04(+0.83%) |
Oct 29, 2009 | 5.088 | 5.223 | 5.047 | 5.047 | 11,130 | -0.15(-2.90%) |
Oct 28, 2009 | 5.139 | 5.214 | 5.139 | 5.197 | 30,787 | +0.08(+1.47%) |
Oct 27, 2009 | 5.197 | 5.223 | 5.047 | 5.122 | 24,110 | -0.11(-2.08%) |
Oct 26, 2009 | 5.281 | 5.365 | 5.223 | 5.231 | 13,293 | -0.08(-1.58%) |
Oct 23, 2009 | 5.306 | 5.491 | 5.210 | 5.315 | 20,071 | +0.00(+0.00%) |
Oct 22, 2009 | 5.264 | 5.432 | 5.197 | 5.315 | 16,213 | -0.03(-0.63%) |
Oct 21, 2009 | 5.457 | 5.457 | 5.139 | 5.348 | 31,727 | -0.10(-1.85%) |
Oct 20, 2009 | 5.449 | 5.600 | 5.399 | 5.449 | 16,008 | -0.04(-0.76%) |
Oct 19, 2009 | 5.617 | 5.784 | 5.399 | 5.491 | 29,638 | -0.02(-0.30%) |
Oct 16, 2009 | 5.591 | 5.784 | 5.508 | 5.508 | 36,288 | -0.15(-2.64%) |
Oct 15, 2009 | 5.332 | 5.751 | 5.332 | 5.657 | 62,140 | +0.21(+3.82%) |
Oct 14, 2009 | 5.030 | 5.617 | 4.988 | 5.449 | 82,376 | +0.44(+8.70%) |
Oct 13, 2009 | 4.803 | 5.013 | 4.772 | 5.013 | 37,356 | +0.19(+4.00%) |
Oct 12, 2009 | 4.803 | 4.820 | 4.737 | 4.820 | 18,610 | +0.01(+0.17%) |
Oct 09, 2009 | 4.812 | 4.820 | 4.787 | 4.812 | 8,364 | +0.05(+1.05%) |
Oct 08, 2009 | 4.795 | 4.820 | 4.753 | 4.762 | 7,407 | -0.01(-0.17%) |
Oct 07, 2009 | 4.728 | 4.812 | 4.569 | 4.770 | 5,317 | -0.05(-1.04%) |
Oct 06, 2009 | 4.812 | 4.820 | 4.678 | 4.820 | 31,764 | +0.03(+0.70%) |
Oct 05, 2009 | 4.736 | 4.787 | 4.594 | 4.787 | 20,774 | +0.16(+3.44%) |
Oct 02, 2009 | 4.678 | 4.820 | 4.485 | 4.627 | 26,441 | +0.02(+0.36%) |
Oct 01, 2009 | 4.787 | 4.787 | 4.476 | 4.611 | 18,374 | -0.18(-3.68%) |
Sep 30, 2009 | 4.745 | 4.795 | 4.745 | 4.787 | 2,385 | -0.01(-0.17%) |
Sep 29, 2009 | 4.803 | 4.812 | 4.725 | 4.795 | 18,102 | +0.04(+0.88%) |
Sep 28, 2009 | 4.778 | 4.820 | 4.678 | 4.753 | 25,707 | -0.04(-0.87%) |
Sep 25, 2009 | 4.820 | 4.820 | 4.669 | 4.795 | 68,441 | -0.03(-0.52%) |
Sep 24, 2009 | 4.778 | 4.820 | 4.696 | 4.820 | 27,157 | +0.03(+0.61%) |
Sep 23, 2009 | 4.770 | 4.795 | 4.611 | 4.791 | 101,653 | -0.00(-0.09%) |
Sep 22, 2009 | 4.795 | 4.795 | 4.736 | 4.795 | 14,314 | +0.00(+0.00%) |
Sep 21, 2009 | 4.694 | 4.904 | 4.653 | 4.795 | 26,370 | +0.16(+3.44%) |
Sep 18, 2009 | 4.837 | 4.862 | 4.443 | 4.636 | 44,529 | -0.17(-3.49%) |
Sep 17, 2009 | 4.678 | 4.862 | 4.552 | 4.803 | 23,766 | +0.00(+0.00%) |
Sep 16, 2009 | 4.778 | 4.870 | 4.694 | 4.803 | 11,073 | +0.16(+3.43%) |
Sep 15, 2009 | 4.778 | 4.778 | 4.602 | 4.644 | 16,786 | -0.16(-3.32%) |
Sep 14, 2009 | 4.409 | 4.879 | 4.409 | 4.803 | 7,743 | -0.08(-1.72%) |
Sep 11, 2009 | 4.795 | 4.904 | 4.795 | 4.887 | 4,763 | +0.05(+1.04%) |
Sep 10, 2009 | 4.815 | 4.862 | 4.795 | 4.837 | 10,863 | -0.03(-0.52%) |
Sep 09, 2009 | 4.661 | 4.904 | 4.636 | 4.862 | 8,314 | +0.08(+1.75%) |
Sep 08, 2009 | 4.753 | 4.938 | 4.753 | 4.778 | 36,885 | +0.00(+0.00%) |
Sep 04, 2009 | 4.694 | 4.820 | 4.694 | 4.778 | 7,879 | +0.00(+0.00%) |
Sep 03, 2009 | 4.636 | 4.778 | 4.544 | 4.778 | 7,434 | +0.09(+2.00%) |
Sep 02, 2009 | 4.653 | 4.701 | 4.569 | 4.685 | 15,260 | -0.05(-1.09%) |