Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.904 | 6.214 | 5.867 | 6.204 | 18,418,330 | +0.27(+4.59%) |
Nov 27, 2009 | 5.791 | 6.158 | 5.632 | 5.932 | 13,670,583 | -0.34(-5.39%) |
Nov 25, 2009 | 6.223 | 6.336 | 6.167 | 6.270 | 12,795,644 | +0.17(+2.77%) |
Nov 24, 2009 | 6.101 | 6.139 | 5.895 | 6.101 | 12,281,175 | +0.06(+0.93%) |
Nov 23, 2009 | 6.289 | 6.355 | 5.979 | 6.045 | 19,877,824 | +0.17(+2.88%) |
Nov 20, 2009 | 5.763 | 5.923 | 5.660 | 5.876 | 14,067,730 | -0.07(-1.11%) |
Nov 19, 2009 | 5.791 | 5.998 | 5.538 | 5.942 | 19,980,076 | +0.05(+0.80%) |
Nov 18, 2009 | 6.064 | 6.139 | 5.773 | 5.895 | 25,379,886 | +0.12(+2.11%) |
Nov 17, 2009 | 5.416 | 5.782 | 5.360 | 5.773 | 20,996,188 | +0.29(+5.31%) |
Nov 16, 2009 | 5.181 | 5.576 | 5.172 | 5.482 | 22,047,952 | +0.47(+9.36%) |
Nov 13, 2009 | 5.003 | 5.134 | 4.890 | 5.012 | 13,410,546 | +0.00(+0.00%) |
Nov 12, 2009 | 5.116 | 5.181 | 4.956 | 5.012 | 14,036,794 | -0.17(-3.26%) |
Nov 11, 2009 | 5.275 | 5.313 | 5.078 | 5.181 | 14,928,671 | +0.08(+1.66%) |
Nov 10, 2009 | 5.087 | 5.163 | 4.900 | 5.097 | 13,792,595 | -0.07(-1.27%) |
Nov 09, 2009 | 5.153 | 5.322 | 5.097 | 5.163 | 18,852,738 | +0.23(+4.76%) |
Nov 06, 2009 | 4.721 | 4.994 | 4.703 | 4.928 | 19,421,332 | +0.27(+5.85%) |
Nov 05, 2009 | 4.646 | 4.740 | 4.599 | 4.656 | 12,640,244 | +0.08(+1.64%) |
Nov 04, 2009 | 4.684 | 4.843 | 4.543 | 4.581 | 27,288,996 | +0.03(+0.62%) |
Nov 03, 2009 | 4.055 | 4.581 | 3.905 | 4.552 | 31,877,434 | +0.69(+18.00%) |
Nov 02, 2009 | 3.961 | 4.083 | 3.708 | 3.858 | 19,712,274 | +0.00(+0.00%) |
Oct 30, 2009 | 4.036 | 4.074 | 3.623 | 3.858 | 19,352,948 | -0.23(-5.73%) |
Oct 29, 2009 | 3.773 | 4.139 | 3.773 | 4.092 | 15,172,455 | +0.48(+13.25%) |
Oct 28, 2009 | 3.933 | 4.008 | 3.557 | 3.614 | 21,003,786 | -0.43(-10.67%) |
Oct 27, 2009 | 4.074 | 4.116 | 3.895 | 4.046 | 12,666,503 | -0.02(-0.46%) |
Oct 26, 2009 | 4.468 | 4.552 | 4.017 | 4.064 | 18,583,858 | -0.41(-9.22%) |
Oct 23, 2009 | 4.487 | 4.524 | 4.440 | 4.477 | 11,976,552 | -0.04(-0.83%) |
Oct 22, 2009 | 4.487 | 4.581 | 4.421 | 4.515 | 9,456,235 | +0.04(+0.84%) |
Oct 21, 2009 | 4.430 | 4.740 | 4.402 | 4.477 | 17,025,826 | +0.03(+0.63%) |
Oct 20, 2009 | 4.412 | 4.496 | 4.412 | 4.449 | 9,829,234 | -0.15(-3.27%) |
Oct 19, 2009 | 4.534 | 4.656 | 4.440 | 4.599 | 7,279,061 | +0.09(+2.08%) |
Oct 16, 2009 | 4.459 | 4.543 | 4.374 | 4.505 | 8,352,663 | +0.03(+0.63%) |
Oct 15, 2009 | 4.496 | 4.562 | 4.440 | 4.477 | 9,764,849 | -0.13(-2.85%) |
Oct 14, 2009 | 4.637 | 4.674 | 4.534 | 4.609 | 13,457,486 | +0.08(+1.87%) |
Oct 13, 2009 | 4.505 | 4.590 | 4.374 | 4.524 | 13,302,821 | +0.10(+2.34%) |
Oct 12, 2009 | 4.552 | 4.581 | 4.374 | 4.421 | 14,120,695 | -0.05(-1.05%) |
Oct 09, 2009 | 4.646 | 4.646 | 4.299 | 4.468 | 16,162,915 | -0.24(-5.18%) |
Oct 08, 2009 | 4.712 | 4.787 | 4.599 | 4.712 | 20,848,002 | +0.11(+2.45%) |
Oct 07, 2009 | 4.562 | 4.599 | 4.440 | 4.599 | 15,405,035 | +0.07(+1.45%) |
Oct 06, 2009 | 4.365 | 4.665 | 4.355 | 4.534 | 21,224,650 | +0.45(+11.03%) |
Oct 05, 2009 | 3.867 | 4.111 | 3.830 | 4.083 | 10,134,890 | +0.27(+7.14%) |
Oct 02, 2009 | 3.755 | 4.027 | 3.708 | 3.811 | 9,689,505 | -0.07(-1.70%) |
Oct 01, 2009 | 4.158 | 4.158 | 3.802 | 3.877 | 11,849,594 | -0.24(-5.92%) |
Sep 30, 2009 | 4.130 | 4.196 | 3.970 | 4.121 | 11,292,887 | +0.10(+2.57%) |
Sep 29, 2009 | 3.942 | 4.083 | 3.895 | 4.017 | 9,350,615 | -0.02(-0.47%) |
Sep 28, 2009 | 3.858 | 4.055 | 3.858 | 4.036 | 10,457,997 | +0.20(+5.13%) |
Sep 25, 2009 | 3.839 | 3.933 | 3.726 | 3.839 | 10,096,994 | -0.08(-1.92%) |
Sep 24, 2009 | 4.102 | 4.168 | 3.848 | 3.914 | 13,488,432 | -0.16(-3.92%) |
Sep 23, 2009 | 4.280 | 4.327 | 4.074 | 4.074 | 11,741,746 | -0.18(-4.19%) |
Sep 22, 2009 | 4.318 | 4.355 | 4.205 | 4.252 | 11,234,145 | +0.20(+4.86%) |
Sep 21, 2009 | 3.942 | 4.092 | 3.783 | 4.055 | 15,551,810 | +0.00(+0.00%) |
Sep 18, 2009 | 4.243 | 4.308 | 4.008 | 4.055 | 20,200,906 | -0.19(-4.42%) |
Sep 17, 2009 | 4.684 | 4.693 | 3.999 | 4.243 | 26,499,212 | -0.28(-6.21%) |
Sep 16, 2009 | 4.609 | 4.731 | 4.515 | 4.524 | 18,683,472 | +0.19(+4.31%) |
Sep 15, 2009 | 4.168 | 4.449 | 4.102 | 4.337 | 14,249,905 | +0.17(+4.05%) |
Sep 14, 2009 | 4.102 | 4.280 | 4.036 | 4.168 | 16,575,454 | +0.05(+1.14%) |
Sep 11, 2009 | 4.168 | 4.402 | 3.933 | 4.121 | 20,524,504 | +0.18(+4.52%) |
Sep 10, 2009 | 3.548 | 3.952 | 3.473 | 3.942 | 20,916,796 | +0.41(+11.70%) |
Sep 09, 2009 | 3.614 | 3.708 | 3.398 | 3.529 | 16,680,805 | +0.02(+0.53%) |
Sep 08, 2009 | 3.426 | 3.717 | 3.407 | 3.511 | 27,511,222 | +0.27(+8.41%) |
Sep 04, 2009 | 3.154 | 3.257 | 3.088 | 3.238 | 14,427,388 | +0.08(+2.68%) |
Sep 03, 2009 | 3.032 | 3.191 | 2.947 | 3.154 | 18,543,490 | +0.22(+7.35%) |
Sep 02, 2009 | 2.769 | 2.966 | 2.703 | 2.938 | 14,714,327 | +0.23(+8.30%) |