Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.338 | 5.338 | 5.139 | 5.230 | 68,678 | -0.08(-1.56%) |
Nov 27, 2009 | 5.305 | 5.313 | 5.147 | 5.313 | 24,242 | -0.07(-1.38%) |
Nov 25, 2009 | 5.553 | 5.553 | 5.363 | 5.387 | 82,233 | -0.15(-2.69%) |
Nov 24, 2009 | 5.387 | 5.586 | 5.387 | 5.537 | 13,311 | -0.04(-0.74%) |
Nov 23, 2009 | 5.620 | 5.636 | 5.570 | 5.578 | 20,601 | -0.02(-0.30%) |
Nov 20, 2009 | 5.470 | 5.644 | 5.470 | 5.595 | 15,852 | +0.12(+2.20%) |
Nov 19, 2009 | 5.524 | 5.752 | 5.365 | 5.474 | 20,940 | -0.13(-2.30%) |
Nov 18, 2009 | 5.578 | 5.628 | 5.545 | 5.603 | 2,533 | -0.02(-0.30%) |
Nov 17, 2009 | 5.462 | 5.669 | 5.462 | 5.620 | 11,756 | +0.01(+0.15%) |
Nov 16, 2009 | 5.611 | 5.719 | 5.611 | 5.611 | 11,792 | +0.02(+0.30%) |
Nov 13, 2009 | 5.644 | 5.802 | 5.445 | 5.595 | 21,162 | -0.05(-0.88%) |
Nov 12, 2009 | 5.678 | 5.694 | 5.636 | 5.644 | 3,944 | -0.04(-0.73%) |
Nov 11, 2009 | 5.620 | 5.702 | 5.578 | 5.686 | 8,276 | +0.05(+0.88%) |
Nov 10, 2009 | 5.537 | 5.636 | 5.454 | 5.636 | 17,231 | +0.04(+0.74%) |
Nov 09, 2009 | 5.213 | 5.694 | 5.172 | 5.595 | 36,981 | -0.03(-0.59%) |
Nov 06, 2009 | 5.620 | 5.661 | 5.280 | 5.628 | 27,679 | +0.03(+0.59%) |
Nov 05, 2009 | 5.702 | 5.702 | 5.595 | 5.595 | 38,114 | +0.21(+3.85%) |
Nov 04, 2009 | 5.255 | 5.470 | 5.238 | 5.387 | 43,226 | +0.21(+4.00%) |
Nov 03, 2009 | 5.118 | 5.180 | 5.114 | 5.180 | 38,017 | +0.00(+0.00%) |
Nov 02, 2009 | 4.981 | 5.180 | 4.898 | 5.180 | 156,707 | +0.15(+2.97%) |
Oct 30, 2009 | 5.031 | 5.180 | 5.006 | 5.031 | 67,785 | +0.04(+0.83%) |
Oct 29, 2009 | 5.031 | 5.164 | 4.990 | 4.990 | 11,257 | -0.15(-2.90%) |
Oct 28, 2009 | 5.081 | 5.155 | 5.081 | 5.139 | 31,138 | +0.07(+1.47%) |
Oct 27, 2009 | 5.139 | 5.164 | 4.990 | 5.064 | 24,385 | -0.11(-2.08%) |
Oct 26, 2009 | 5.222 | 5.305 | 5.164 | 5.172 | 13,445 | -0.08(-1.58%) |
Oct 23, 2009 | 5.247 | 5.429 | 5.151 | 5.255 | 20,300 | +0.00(+0.00%) |
Oct 22, 2009 | 5.205 | 5.371 | 5.139 | 5.255 | 16,398 | -0.03(-0.63%) |
Oct 21, 2009 | 5.396 | 5.396 | 5.081 | 5.288 | 32,089 | -0.10(-1.85%) |
Oct 20, 2009 | 5.387 | 5.537 | 5.338 | 5.387 | 16,191 | -0.04(-0.76%) |
Oct 19, 2009 | 5.553 | 5.719 | 5.338 | 5.429 | 29,976 | -0.02(-0.30%) |
Oct 16, 2009 | 5.528 | 5.719 | 5.445 | 5.445 | 36,702 | -0.15(-2.64%) |
Oct 15, 2009 | 5.271 | 5.686 | 5.271 | 5.593 | 62,849 | +0.21(+3.82%) |
Oct 14, 2009 | 4.973 | 5.553 | 4.932 | 5.387 | 83,316 | +0.43(+8.70%) |
Oct 13, 2009 | 4.749 | 4.956 | 4.718 | 4.956 | 37,783 | +0.19(+4.00%) |
Oct 12, 2009 | 4.749 | 4.766 | 4.684 | 4.766 | 18,822 | +0.01(+0.17%) |
Oct 09, 2009 | 4.758 | 4.766 | 4.733 | 4.758 | 8,460 | +0.05(+1.05%) |
Oct 08, 2009 | 4.741 | 4.766 | 4.700 | 4.708 | 7,492 | -0.01(-0.17%) |
Oct 07, 2009 | 4.675 | 4.758 | 4.517 | 4.716 | 5,378 | -0.05(-1.04%) |
Oct 06, 2009 | 4.757 | 4.766 | 4.625 | 4.766 | 32,126 | +0.03(+0.70%) |
Oct 05, 2009 | 4.683 | 4.733 | 4.542 | 4.733 | 21,011 | +0.16(+3.44%) |
Oct 02, 2009 | 4.625 | 4.766 | 4.434 | 4.575 | 26,743 | +0.02(+0.36%) |
Oct 01, 2009 | 4.733 | 4.733 | 4.426 | 4.559 | 18,583 | -0.17(-3.68%) |
Sep 30, 2009 | 4.691 | 4.741 | 4.691 | 4.733 | 2,413 | -0.01(-0.17%) |
Sep 29, 2009 | 4.749 | 4.758 | 4.671 | 4.741 | 18,308 | +0.04(+0.88%) |
Sep 28, 2009 | 4.724 | 4.766 | 4.626 | 4.700 | 26,000 | -0.04(-0.87%) |
Sep 25, 2009 | 4.766 | 4.766 | 4.617 | 4.741 | 69,222 | -0.02(-0.52%) |
Sep 24, 2009 | 4.724 | 4.766 | 4.643 | 4.766 | 27,467 | +0.03(+0.61%) |
Sep 23, 2009 | 4.716 | 4.741 | 4.559 | 4.737 | 102,812 | -0.00(-0.09%) |
Sep 22, 2009 | 4.741 | 4.741 | 4.683 | 4.741 | 14,478 | +0.00(+0.00%) |
Sep 21, 2009 | 4.641 | 4.849 | 4.600 | 4.741 | 26,671 | +0.16(+3.44%) |
Sep 18, 2009 | 4.782 | 4.807 | 4.393 | 4.583 | 45,037 | -0.17(-3.49%) |
Sep 17, 2009 | 4.625 | 4.807 | 4.501 | 4.749 | 24,037 | +0.00(+0.00%) |
Sep 16, 2009 | 4.724 | 4.816 | 4.641 | 4.749 | 11,200 | +0.16(+3.43%) |
Sep 15, 2009 | 4.724 | 4.724 | 4.550 | 4.592 | 16,978 | -0.16(-3.32%) |
Sep 14, 2009 | 4.360 | 4.824 | 4.360 | 4.749 | 7,831 | -0.08(-1.72%) |
Sep 11, 2009 | 4.741 | 4.849 | 4.741 | 4.832 | 4,817 | +0.05(+1.04%) |
Sep 10, 2009 | 4.760 | 4.807 | 4.741 | 4.782 | 10,987 | -0.02(-0.52%) |
Sep 09, 2009 | 4.608 | 4.849 | 4.583 | 4.807 | 8,409 | +0.08(+1.75%) |
Sep 08, 2009 | 4.700 | 4.882 | 4.700 | 4.724 | 37,306 | +0.00(+0.00%) |
Sep 04, 2009 | 4.641 | 4.766 | 4.641 | 4.724 | 7,968 | +0.00(+0.00%) |
Sep 03, 2009 | 4.583 | 4.724 | 4.492 | 4.724 | 7,518 | +0.09(+2.00%) |
Sep 02, 2009 | 4.600 | 4.648 | 4.517 | 4.632 | 15,434 | -0.05(-1.09%) |