Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.656 | 5.091 | 4.656 | 5.068 | 984,535 | +0.41(+8.83%) |
Nov 27, 2009 | 4.788 | 4.843 | 4.641 | 4.656 | 223,001 | -0.32(-6.40%) |
Nov 25, 2009 | 4.827 | 5.006 | 4.711 | 4.975 | 413,590 | +0.20(+4.23%) |
Nov 24, 2009 | 4.889 | 4.943 | 4.672 | 4.773 | 409,350 | -0.18(-3.60%) |
Nov 23, 2009 | 4.858 | 5.277 | 4.843 | 4.951 | 423,474 | +0.21(+4.42%) |
Nov 20, 2009 | 4.897 | 4.897 | 4.633 | 4.742 | 373,919 | -0.18(-3.63%) |
Nov 19, 2009 | 5.277 | 5.277 | 4.897 | 4.920 | 296,008 | -0.38(-7.17%) |
Nov 18, 2009 | 5.363 | 5.363 | 5.238 | 5.300 | 181,442 | -0.08(-1.44%) |
Nov 17, 2009 | 5.192 | 5.448 | 5.068 | 5.378 | 337,434 | +0.18(+3.43%) |
Nov 16, 2009 | 5.083 | 5.207 | 5.021 | 5.200 | 189,314 | +0.20(+4.04%) |
Nov 13, 2009 | 4.967 | 5.083 | 4.788 | 4.998 | 300,919 | -0.01(-0.16%) |
Nov 12, 2009 | 5.378 | 5.409 | 4.990 | 5.006 | 254,952 | -0.38(-7.06%) |
Nov 11, 2009 | 5.463 | 5.588 | 5.277 | 5.386 | 279,178 | -0.01(-0.14%) |
Nov 10, 2009 | 5.308 | 5.620 | 5.277 | 5.394 | 390,724 | +0.12(+2.36%) |
Nov 09, 2009 | 4.951 | 5.394 | 4.936 | 5.269 | 404,646 | +0.37(+7.61%) |
Nov 06, 2009 | 4.804 | 5.044 | 4.773 | 4.897 | 325,733 | +0.05(+1.12%) |
Nov 05, 2009 | 4.656 | 4.874 | 4.571 | 4.843 | 418,316 | +0.24(+5.23%) |
Nov 04, 2009 | 4.990 | 5.021 | 4.594 | 4.602 | 266,604 | -0.29(-6.02%) |
Nov 03, 2009 | 4.742 | 5.029 | 4.455 | 4.897 | 381,874 | +0.12(+2.44%) |
Nov 02, 2009 | 4.757 | 4.912 | 4.579 | 4.781 | 461,207 | +0.08(+1.65%) |
Oct 30, 2009 | 5.037 | 5.114 | 4.672 | 4.703 | 618,539 | -0.33(-6.48%) |
Oct 29, 2009 | 4.827 | 5.145 | 4.757 | 5.029 | 399,263 | +0.27(+5.71%) |
Oct 28, 2009 | 5.044 | 5.215 | 4.633 | 4.757 | 1,175,798 | -0.27(-5.40%) |
Oct 27, 2009 | 5.200 | 5.269 | 4.967 | 5.029 | 483,847 | -0.17(-3.28%) |
Oct 26, 2009 | 5.518 | 5.851 | 5.126 | 5.200 | 554,218 | -0.31(-5.63%) |
Oct 23, 2009 | 5.735 | 5.743 | 5.487 | 5.510 | 420,608 | -0.29(-5.08%) |
Oct 22, 2009 | 5.541 | 5.867 | 5.456 | 5.805 | 439,360 | +0.24(+4.32%) |
Oct 21, 2009 | 5.564 | 5.976 | 5.518 | 5.564 | 507,925 | -0.01(-0.14%) |
Oct 20, 2009 | 5.588 | 5.603 | 5.549 | 5.572 | 367,222 | -0.18(-3.10%) |
Oct 19, 2009 | 5.727 | 5.782 | 5.642 | 5.751 | 273,266 | +0.06(+1.09%) |
Oct 16, 2009 | 5.611 | 5.914 | 5.425 | 5.689 | 649,947 | +0.04(+0.69%) |
Oct 15, 2009 | 5.789 | 5.805 | 5.626 | 5.650 | 513,962 | -0.21(-3.58%) |
Oct 14, 2009 | 5.782 | 5.875 | 5.727 | 5.859 | 429,614 | +0.16(+2.86%) |
Oct 13, 2009 | 5.890 | 5.945 | 5.603 | 5.696 | 369,161 | -0.19(-3.17%) |
Oct 12, 2009 | 5.851 | 5.952 | 5.696 | 5.883 | 196,620 | +0.12(+2.16%) |
Oct 09, 2009 | 5.657 | 6.022 | 5.611 | 5.758 | 307,581 | +0.07(+1.23%) |
Oct 08, 2009 | 5.712 | 5.805 | 5.572 | 5.689 | 458,564 | +0.09(+1.66%) |
Oct 07, 2009 | 5.518 | 5.654 | 5.479 | 5.595 | 223,230 | +0.04(+0.70%) |
Oct 06, 2009 | 5.487 | 5.557 | 5.285 | 5.557 | 657,172 | +0.13(+2.43%) |
Oct 05, 2009 | 5.075 | 5.440 | 5.060 | 5.425 | 499,060 | +0.40(+7.87%) |
Oct 02, 2009 | 5.176 | 5.324 | 4.858 | 5.029 | 518,012 | -0.32(-5.95%) |
Oct 01, 2009 | 5.588 | 5.650 | 5.339 | 5.347 | 584,218 | -0.26(-4.57%) |
Sep 30, 2009 | 5.595 | 5.735 | 5.463 | 5.603 | 516,967 | +0.03(+0.56%) |
Sep 29, 2009 | 5.712 | 5.720 | 5.541 | 5.572 | 378,841 | -0.05(-0.97%) |
Sep 28, 2009 | 5.572 | 5.751 | 5.526 | 5.626 | 452,297 | +0.05(+0.97%) |
Sep 25, 2009 | 5.557 | 5.650 | 5.432 | 5.572 | 319,161 | +0.01(+0.14%) |
Sep 24, 2009 | 5.650 | 5.758 | 5.456 | 5.564 | 626,169 | -0.13(-2.32%) |
Sep 23, 2009 | 5.735 | 5.758 | 5.665 | 5.696 | 775,574 | -0.04(-0.68%) |
Sep 22, 2009 | 5.518 | 5.805 | 5.463 | 5.735 | 668,460 | +0.31(+5.72%) |
Sep 21, 2009 | 5.526 | 5.526 | 5.308 | 5.425 | 567,341 | -0.12(-2.10%) |
Sep 18, 2009 | 5.657 | 5.657 | 5.386 | 5.541 | 1,170,833 | -0.02(-0.42%) |
Sep 17, 2009 | 5.106 | 5.952 | 5.106 | 5.564 | 1,044,208 | +0.54(+10.65%) |
Sep 16, 2009 | 5.029 | 5.192 | 4.975 | 5.029 | 868,482 | +0.03(+0.62%) |
Sep 15, 2009 | 4.827 | 5.363 | 4.812 | 4.998 | 987,859 | +0.19(+3.87%) |
Sep 14, 2009 | 4.555 | 4.874 | 4.517 | 4.812 | 931,386 | +0.25(+5.44%) |
Sep 11, 2009 | 4.555 | 4.649 | 4.462 | 4.563 | 323,909 | +0.05(+1.20%) |
Sep 10, 2009 | 4.462 | 4.571 | 4.439 | 4.509 | 617,364 | +0.05(+1.04%) |
Sep 09, 2009 | 4.361 | 4.618 | 4.361 | 4.462 | 524,137 | +0.10(+2.31%) |
Sep 08, 2009 | 4.455 | 4.486 | 4.253 | 4.361 | 267,952 | -0.05(-1.23%) |
Sep 04, 2009 | 4.330 | 4.524 | 4.167 | 4.416 | 273,849 | +0.08(+1.79%) |
Sep 03, 2009 | 4.338 | 4.377 | 4.144 | 4.338 | 155,957 | +0.01(+0.18%) |
Sep 02, 2009 | 4.346 | 4.361 | 4.136 | 4.330 | 247,646 | -0.02(-0.53%) |