Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.800 | 4.979 | 4.719 | 4.979 | 82,727 | +0.15(+3.20%) |
Nov 27, 2009 | 4.743 | 4.914 | 4.743 | 4.824 | 24,964 | -0.13(-2.62%) |
Nov 25, 2009 | 5.003 | 5.003 | 4.930 | 4.954 | 21,352 | -0.03(-0.65%) |
Nov 24, 2009 | 4.719 | 4.995 | 4.719 | 4.987 | 18,309 | +0.02(+0.49%) |
Nov 23, 2009 | 4.987 | 5.019 | 4.905 | 4.962 | 45,107 | +0.08(+1.66%) |
Nov 20, 2009 | 4.865 | 5.027 | 4.865 | 4.881 | 30,016 | -0.02(-0.33%) |
Nov 19, 2009 | 4.995 | 5.019 | 4.865 | 4.897 | 38,135 | -0.15(-3.05%) |
Nov 18, 2009 | 5.003 | 5.060 | 4.865 | 5.052 | 38,897 | +0.05(+0.97%) |
Nov 17, 2009 | 4.979 | 5.117 | 4.776 | 5.003 | 30,815 | +0.01(+0.16%) |
Nov 16, 2009 | 5.068 | 5.109 | 4.743 | 4.995 | 36,710 | -0.01(-0.16%) |
Nov 13, 2009 | 4.857 | 5.035 | 4.711 | 5.003 | 39,068 | +0.15(+3.18%) |
Nov 12, 2009 | 4.824 | 4.938 | 4.735 | 4.849 | 38,712 | -0.12(-2.45%) |
Nov 11, 2009 | 4.930 | 5.044 | 4.865 | 4.970 | 25,034 | +0.12(+2.51%) |
Nov 10, 2009 | 5.035 | 5.052 | 4.849 | 4.849 | 15,519 | -0.19(-3.71%) |
Nov 09, 2009 | 4.873 | 5.035 | 4.816 | 5.035 | 45,787 | +0.14(+2.82%) |
Nov 06, 2009 | 4.857 | 4.946 | 4.824 | 4.897 | 19,363 | -0.02(-0.49%) |
Nov 05, 2009 | 5.027 | 5.027 | 4.889 | 4.922 | 40,064 | -0.06(-1.14%) |
Nov 04, 2009 | 4.824 | 5.003 | 4.751 | 4.979 | 49,427 | +0.19(+3.90%) |
Nov 03, 2009 | 4.751 | 4.792 | 4.564 | 4.792 | 21,154 | +0.02(+0.51%) |
Nov 02, 2009 | 4.751 | 4.824 | 4.751 | 4.767 | 46,418 | -0.01(-0.17%) |
Oct 30, 2009 | 4.824 | 4.922 | 4.751 | 4.776 | 66,102 | -0.09(-1.84%) |
Oct 29, 2009 | 4.792 | 4.970 | 4.735 | 4.865 | 61,092 | +0.07(+1.53%) |
Oct 28, 2009 | 4.654 | 4.873 | 4.508 | 4.792 | 28,527 | +0.11(+2.25%) |
Oct 27, 2009 | 4.589 | 4.913 | 4.589 | 4.686 | 34,424 | +0.13(+2.85%) |
Oct 26, 2009 | 4.524 | 4.597 | 4.475 | 4.556 | 26,584 | +0.04(+0.90%) |
Oct 23, 2009 | 4.516 | 4.662 | 4.483 | 4.516 | 35,664 | -0.04(-0.89%) |
Oct 22, 2009 | 4.491 | 4.605 | 4.467 | 4.556 | 47,433 | +0.06(+1.45%) |
Oct 21, 2009 | 4.475 | 4.564 | 4.467 | 4.491 | 57,622 | +0.00(+0.00%) |
Oct 20, 2009 | 4.475 | 4.508 | 4.467 | 4.491 | 31,498 | -0.02(-0.36%) |
Oct 19, 2009 | 4.491 | 4.508 | 4.467 | 4.508 | 42,635 | +0.03(+0.73%) |
Oct 16, 2009 | 4.467 | 4.508 | 4.467 | 4.475 | 39,250 | -0.01(-0.18%) |
Oct 15, 2009 | 4.443 | 4.508 | 4.443 | 4.483 | 50,875 | +0.01(+0.18%) |
Oct 14, 2009 | 4.394 | 4.556 | 4.329 | 4.475 | 13,429 | +0.17(+3.96%) |
Oct 13, 2009 | 4.378 | 4.378 | 4.264 | 4.304 | 12,389 | -0.12(-2.75%) |
Oct 12, 2009 | 4.313 | 4.467 | 4.142 | 4.426 | 19,370 | +0.04(+0.93%) |
Oct 09, 2009 | 4.410 | 4.410 | 4.304 | 4.386 | 28,590 | +0.02(+0.56%) |
Oct 08, 2009 | 4.410 | 4.418 | 4.337 | 4.361 | 26,822 | +0.06(+1.32%) |
Oct 07, 2009 | 4.313 | 4.426 | 4.304 | 4.304 | 23,044 | -0.05(-1.12%) |
Oct 06, 2009 | 4.321 | 4.361 | 4.248 | 4.353 | 28,201 | +0.08(+1.90%) |
Oct 05, 2009 | 4.248 | 4.329 | 4.207 | 4.272 | 26,323 | +0.10(+2.33%) |
Oct 02, 2009 | 4.223 | 4.552 | 4.166 | 4.175 | 93,771 | -0.06(-1.53%) |
Oct 01, 2009 | 4.361 | 4.361 | 4.231 | 4.239 | 57,883 | -0.18(-4.04%) |
Sep 30, 2009 | 4.694 | 4.694 | 4.361 | 4.418 | 68,485 | -0.13(-2.86%) |
Sep 29, 2009 | 4.572 | 4.621 | 4.540 | 4.548 | 39,325 | -0.01(-0.18%) |
Sep 28, 2009 | 4.646 | 4.694 | 4.524 | 4.556 | 24,254 | -0.11(-2.43%) |
Sep 25, 2009 | 4.776 | 4.792 | 4.637 | 4.670 | 31,029 | -0.11(-2.38%) |
Sep 24, 2009 | 4.881 | 4.881 | 4.767 | 4.784 | 36,804 | -0.06(-1.17%) |
Sep 23, 2009 | 4.954 | 4.954 | 4.832 | 4.840 | 15,299 | -0.09(-1.81%) |
Sep 22, 2009 | 5.084 | 5.084 | 4.922 | 4.930 | 22,472 | -0.09(-1.78%) |
Sep 21, 2009 | 5.011 | 5.035 | 4.930 | 5.019 | 24,962 | -0.06(-1.28%) |
Sep 18, 2009 | 5.052 | 5.149 | 4.816 | 5.084 | 76,726 | +0.06(+1.13%) |
Sep 17, 2009 | 5.003 | 5.044 | 4.873 | 5.027 | 12,129 | +0.03(+0.65%) |
Sep 16, 2009 | 5.052 | 5.052 | 4.970 | 4.995 | 14,793 | -0.02(-0.49%) |
Sep 15, 2009 | 5.100 | 5.117 | 5.003 | 5.019 | 22,823 | -0.06(-1.12%) |
Sep 14, 2009 | 4.784 | 5.084 | 4.662 | 5.076 | 30,551 | +0.23(+4.69%) |
Sep 11, 2009 | 4.857 | 4.857 | 4.711 | 4.849 | 33,476 | -0.02(-0.33%) |
Sep 10, 2009 | 4.824 | 4.873 | 4.670 | 4.865 | 24,399 | +0.02(+0.33%) |
Sep 09, 2009 | 4.662 | 4.865 | 4.597 | 4.849 | 22,930 | +0.17(+3.65%) |
Sep 08, 2009 | 4.629 | 4.702 | 4.548 | 4.678 | 40,308 | +0.09(+1.95%) |
Sep 04, 2009 | 4.491 | 4.597 | 4.483 | 4.589 | 19,759 | +0.03(+0.71%) |
Sep 03, 2009 | 4.524 | 4.605 | 4.499 | 4.556 | 11,508 | +0.04(+0.90%) |
Sep 02, 2009 | 4.264 | 4.516 | 4.252 | 4.516 | 65,469 | +0.26(+6.11%) |