Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.374 | 5.374 | 5.174 | 5.265 | 68,215 | -0.08(-1.56%) |
Nov 27, 2009 | 5.341 | 5.349 | 5.182 | 5.349 | 24,079 | -0.08(-1.38%) |
Nov 25, 2009 | 5.591 | 5.591 | 5.399 | 5.424 | 81,679 | -0.15(-2.69%) |
Nov 24, 2009 | 5.424 | 5.624 | 5.424 | 5.574 | 13,221 | -0.04(-0.74%) |
Nov 23, 2009 | 5.658 | 5.674 | 5.608 | 5.616 | 20,462 | -0.02(-0.30%) |
Nov 20, 2009 | 5.507 | 5.683 | 5.507 | 5.633 | 15,745 | +0.12(+2.20%) |
Nov 19, 2009 | 5.562 | 5.791 | 5.401 | 5.511 | 20,799 | -0.13(-2.30%) |
Nov 18, 2009 | 5.616 | 5.666 | 5.583 | 5.641 | 2,516 | -0.02(-0.29%) |
Nov 17, 2009 | 5.499 | 5.708 | 5.499 | 5.658 | 11,676 | +0.01(+0.15%) |
Nov 16, 2009 | 5.649 | 5.758 | 5.649 | 5.649 | 11,712 | +0.02(+0.30%) |
Nov 13, 2009 | 5.683 | 5.841 | 5.482 | 5.633 | 21,019 | -0.05(-0.88%) |
Nov 12, 2009 | 5.716 | 5.733 | 5.674 | 5.683 | 3,917 | -0.04(-0.73%) |
Nov 11, 2009 | 5.658 | 5.741 | 5.616 | 5.724 | 8,220 | +0.05(+0.88%) |
Nov 10, 2009 | 5.574 | 5.674 | 5.491 | 5.674 | 17,115 | +0.04(+0.74%) |
Nov 09, 2009 | 5.249 | 5.733 | 5.207 | 5.633 | 36,732 | -0.03(-0.59%) |
Nov 06, 2009 | 5.658 | 5.699 | 5.316 | 5.666 | 27,493 | +0.03(+0.59%) |
Nov 05, 2009 | 5.741 | 5.741 | 5.633 | 5.633 | 37,857 | +0.21(+3.85%) |
Nov 04, 2009 | 5.290 | 5.507 | 5.274 | 5.424 | 42,935 | +0.21(+4.00%) |
Nov 03, 2009 | 5.153 | 5.215 | 5.149 | 5.215 | 37,760 | +0.00(+0.00%) |
Nov 02, 2009 | 5.015 | 5.215 | 4.932 | 5.215 | 155,651 | +0.15(+2.97%) |
Oct 30, 2009 | 5.065 | 5.215 | 5.040 | 5.065 | 67,328 | +0.04(+0.83%) |
Oct 29, 2009 | 5.065 | 5.199 | 5.023 | 5.023 | 11,182 | -0.15(-2.90%) |
Oct 28, 2009 | 5.115 | 5.190 | 5.115 | 5.174 | 30,928 | +0.08(+1.47%) |
Oct 27, 2009 | 5.174 | 5.199 | 5.023 | 5.099 | 24,221 | -0.11(-2.08%) |
Oct 26, 2009 | 5.257 | 5.341 | 5.199 | 5.207 | 13,354 | -0.08(-1.58%) |
Oct 23, 2009 | 5.282 | 5.466 | 5.186 | 5.290 | 20,163 | +0.00(+0.00%) |
Oct 22, 2009 | 5.240 | 5.407 | 5.174 | 5.290 | 16,288 | -0.03(-0.63%) |
Oct 21, 2009 | 5.432 | 5.432 | 5.115 | 5.324 | 31,873 | -0.10(-1.85%) |
Oct 20, 2009 | 5.424 | 5.574 | 5.374 | 5.424 | 16,082 | -0.04(-0.76%) |
Oct 19, 2009 | 5.591 | 5.758 | 5.374 | 5.466 | 29,774 | -0.02(-0.30%) |
Oct 16, 2009 | 5.566 | 5.758 | 5.482 | 5.482 | 36,454 | -0.15(-2.64%) |
Oct 15, 2009 | 5.307 | 5.724 | 5.307 | 5.631 | 62,425 | +0.21(+3.82%) |
Oct 14, 2009 | 5.007 | 5.591 | 4.965 | 5.424 | 82,755 | +0.43(+8.70%) |
Oct 13, 2009 | 4.781 | 4.990 | 4.750 | 4.990 | 37,528 | +0.19(+4.00%) |
Oct 12, 2009 | 4.781 | 4.798 | 4.716 | 4.798 | 18,695 | +0.01(+0.17%) |
Oct 09, 2009 | 4.790 | 4.798 | 4.765 | 4.790 | 8,403 | +0.05(+1.05%) |
Oct 08, 2009 | 4.773 | 4.798 | 4.731 | 4.740 | 7,441 | -0.01(-0.17%) |
Oct 07, 2009 | 4.706 | 4.790 | 4.548 | 4.748 | 5,342 | -0.05(-1.04%) |
Oct 06, 2009 | 4.790 | 4.798 | 4.656 | 4.798 | 31,910 | +0.03(+0.70%) |
Oct 05, 2009 | 4.715 | 4.765 | 4.573 | 4.765 | 20,869 | +0.16(+3.44%) |
Oct 02, 2009 | 4.656 | 4.798 | 4.464 | 4.606 | 26,563 | +0.02(+0.36%) |
Oct 01, 2009 | 4.765 | 4.765 | 4.456 | 4.590 | 18,458 | -0.18(-3.68%) |
Sep 30, 2009 | 4.723 | 4.773 | 4.723 | 4.765 | 2,396 | -0.01(-0.17%) |
Sep 29, 2009 | 4.781 | 4.790 | 4.703 | 4.773 | 18,185 | +0.04(+0.88%) |
Sep 28, 2009 | 4.756 | 4.798 | 4.657 | 4.731 | 25,825 | -0.04(-0.87%) |
Sep 25, 2009 | 4.798 | 4.798 | 4.648 | 4.773 | 68,755 | -0.03(-0.52%) |
Sep 24, 2009 | 4.756 | 4.798 | 4.675 | 4.798 | 27,282 | +0.03(+0.61%) |
Sep 23, 2009 | 4.748 | 4.773 | 4.590 | 4.769 | 102,119 | -0.00(-0.09%) |
Sep 22, 2009 | 4.773 | 4.773 | 4.715 | 4.773 | 14,380 | +0.00(+0.00%) |
Sep 21, 2009 | 4.673 | 4.882 | 4.631 | 4.773 | 26,491 | +0.16(+3.44%) |
Sep 18, 2009 | 4.815 | 4.840 | 4.423 | 4.615 | 44,734 | -0.17(-3.49%) |
Sep 17, 2009 | 4.656 | 4.840 | 4.531 | 4.781 | 23,875 | +0.00(+0.00%) |
Sep 16, 2009 | 4.756 | 4.848 | 4.673 | 4.781 | 11,124 | +0.16(+3.43%) |
Sep 15, 2009 | 4.756 | 4.756 | 4.581 | 4.623 | 16,863 | -0.16(-3.32%) |
Sep 14, 2009 | 4.389 | 4.857 | 4.389 | 4.781 | 7,778 | -0.08(-1.72%) |
Sep 11, 2009 | 4.773 | 4.882 | 4.773 | 4.865 | 4,785 | +0.05(+1.04%) |
Sep 10, 2009 | 4.793 | 4.840 | 4.773 | 4.815 | 10,913 | -0.03(-0.52%) |
Sep 09, 2009 | 4.640 | 4.882 | 4.615 | 4.840 | 8,352 | +0.08(+1.75%) |
Sep 08, 2009 | 4.731 | 4.915 | 4.731 | 4.756 | 37,055 | +0.00(+0.00%) |
Sep 04, 2009 | 4.673 | 4.798 | 4.673 | 4.756 | 7,915 | +0.00(+0.00%) |
Sep 03, 2009 | 4.615 | 4.756 | 4.523 | 4.756 | 7,468 | +0.09(+2.00%) |
Sep 02, 2009 | 4.631 | 4.680 | 4.548 | 4.663 | 15,330 | -0.05(-1.09%) |