Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.340 | 5.340 | 5.190 | 5.200 | 74,352 | -0.08(-1.52%) |
Nov 27, 2009 | 5.230 | 5.360 | 5.200 | 5.280 | 14,991 | -0.02(-0.38%) |
Nov 25, 2009 | 5.270 | 5.310 | 5.260 | 5.300 | 28,967 | +0.00(+0.00%) |
Nov 24, 2009 | 5.350 | 5.350 | 5.300 | 5.300 | 18,400 | -0.01(-0.19%) |
Nov 23, 2009 | 5.310 | 5.310 | 5.230 | 5.310 | 79,052 | +0.02(+0.38%) |
Nov 20, 2009 | 5.290 | 5.290 | 5.240 | 5.290 | 71,587 | -0.02(-0.38%) |
Nov 19, 2009 | 5.300 | 5.310 | 5.230 | 5.310 | 102,361 | +0.07(+1.33%) |
Nov 18, 2009 | 5.270 | 5.270 | 5.240 | 5.240 | 2,600 | -0.04(-0.76%) |
Nov 17, 2009 | 5.280 | 5.280 | 5.210 | 5.280 | 43,824 | +0.00(+0.00%) |
Nov 16, 2009 | 5.280 | 5.290 | 5.175 | 5.280 | 84,770 | +0.03(+0.57%) |
Nov 13, 2009 | 5.240 | 5.300 | 5.240 | 5.250 | 7,766 | -0.03(-0.47%) |
Nov 12, 2009 | 5.290 | 5.300 | 5.225 | 5.275 | 19,600 | +0.03(+0.48%) |
Nov 11, 2009 | 5.250 | 5.320 | 5.240 | 5.250 | 33,045 | +0.03(+0.57%) |
Nov 10, 2009 | 5.200 | 5.254 | 5.200 | 5.220 | 84,281 | +0.01(+0.19%) |
Nov 09, 2009 | 5.200 | 5.250 | 5.150 | 5.210 | 160,600 | -0.01(-0.19%) |
Nov 06, 2009 | 5.300 | 5.300 | 5.110 | 5.220 | 83,675 | -0.13(-2.43%) |
Nov 05, 2009 | 5.500 | 5.500 | 5.350 | 5.350 | 36,000 | -0.15(-2.73%) |
Nov 04, 2009 | 5.300 | 5.510 | 5.255 | 5.500 | 389,995 | +0.23(+4.36%) |
Nov 03, 2009 | 5.300 | 5.300 | 5.230 | 5.270 | 52,600 | +0.06(+1.15%) |
Nov 02, 2009 | 5.210 | 5.300 | 5.170 | 5.210 | 53,750 | -0.04(-0.76%) |
Oct 30, 2009 | 5.280 | 5.300 | 5.250 | 5.250 | 8,200 | +0.00(+0.00%) |
Oct 29, 2009 | 5.200 | 5.300 | 5.110 | 5.250 | 34,842 | +0.01(+0.19%) |
Oct 28, 2009 | 5.300 | 5.310 | 5.240 | 5.240 | 13,409 | -0.06(-1.13%) |
Oct 27, 2009 | 5.300 | 5.300 | 5.278 | 5.300 | 9,100 | +0.02(+0.38%) |
Oct 26, 2009 | 5.270 | 5.300 | 5.250 | 5.280 | 9,480 | -0.02(-0.38%) |
Oct 23, 2009 | 5.320 | 5.380 | 5.220 | 5.300 | 12,306 | -0.08(-1.49%) |
Oct 22, 2009 | 5.260 | 5.380 | 5.110 | 5.380 | 12,869 | +0.00(+0.00%) |
Oct 21, 2009 | 5.250 | 5.380 | 5.250 | 5.380 | 7,669 | +0.00(+0.00%) |
Oct 20, 2009 | 5.300 | 5.380 | 5.280 | 5.380 | 29,490 | +0.08(+1.51%) |
Oct 19, 2009 | 5.280 | 5.300 | 5.250 | 5.300 | 16,146 | +0.02(+0.38%) |
Oct 16, 2009 | 5.280 | 5.280 | 5.267 | 5.280 | 10,825 | +0.04(+0.76%) |
Oct 15, 2009 | 5.280 | 5.300 | 5.240 | 5.240 | 18,100 | -0.06(-1.13%) |
Oct 14, 2009 | 5.360 | 5.360 | 5.120 | 5.300 | 53,430 | -0.06(-1.12%) |
Oct 13, 2009 | 5.215 | 5.360 | 5.171 | 5.360 | 11,700 | +0.11(+2.10%) |
Oct 12, 2009 | 5.300 | 5.350 | 5.250 | 5.250 | 3,885 | -0.05(-0.94%) |
Oct 09, 2009 | 5.250 | 5.300 | 5.250 | 5.300 | 18,600 | +0.01(+0.19%) |
Oct 08, 2009 | 5.300 | 5.390 | 5.140 | 5.290 | 4,430 | +0.00(+0.00%) |
Oct 07, 2009 | 5.350 | 5.360 | 5.120 | 5.290 | 21,700 | -0.07(-1.31%) |
Oct 06, 2009 | 5.360 | 5.360 | 5.360 | 5.360 | 100 | +0.06(+1.13%) |
Oct 05, 2009 | 5.300 | 5.310 | 5.300 | 5.300 | 2,000 | +0.01(+0.19%) |
Oct 02, 2009 | 5.340 | 5.340 | 5.110 | 5.290 | 4,200 | +0.04(+0.76%) |
Oct 01, 2009 | 5.300 | 5.300 | 5.230 | 5.250 | 27,406 | +0.13(+2.54%) |
Sep 30, 2009 | 5.500 | 5.500 | 5.120 | 5.120 | 26,000 | -0.38(-6.91%) |
Sep 29, 2009 | 5.470 | 5.510 | 5.470 | 5.500 | 38,369 | +0.10(+1.85%) |
Sep 28, 2009 | 5.300 | 5.400 | 5.300 | 5.400 | 6,192 | +0.06(+1.12%) |
Sep 25, 2009 | 5.510 | 5.510 | 5.340 | 5.340 | 71,249 | -0.06(-1.11%) |
Sep 24, 2009 | 5.240 | 5.400 | 5.240 | 5.400 | 11,870 | +0.05(+0.93%) |
Sep 23, 2009 | 5.350 | 5.350 | 5.350 | 5.350 | 100 | +0.04(+0.75%) |
Sep 22, 2009 | 5.270 | 5.330 | 5.270 | 5.310 | 9,022 | +0.00(+0.00%) |
Sep 21, 2009 | 5.300 | 5.310 | 5.270 | 5.310 | 9,245 | +0.02(+0.38%) |
Sep 18, 2009 | 5.360 | 5.360 | 5.290 | 5.290 | 21,499 | -0.02(-0.41%) |
Sep 17, 2009 | 5.340 | 5.360 | 5.312 | 5.312 | 28,421 | +0.01(+0.23%) |
Sep 16, 2009 | 5.297 | 5.330 | 5.290 | 5.300 | 12,498 | +0.05(+0.95%) |
Sep 15, 2009 | 5.320 | 5.350 | 5.250 | 5.250 | 15,680 | +0.02(+0.38%) |
Sep 14, 2009 | 5.300 | 5.330 | 5.230 | 5.230 | 4,899 | -0.12(-2.22%) |
Sep 11, 2009 | 5.350 | 5.350 | 5.260 | 5.349 | 10,701 | -0.00(-0.02%) |
Sep 10, 2009 | 5.240 | 5.350 | 5.230 | 5.350 | 54,074 | +0.13(+2.49%) |
Sep 09, 2009 | 5.180 | 5.230 | 5.180 | 5.220 | 49,209 | +0.09(+1.75%) |
Sep 08, 2009 | 5.120 | 5.130 | 5.120 | 5.130 | 1,200 | +0.01(+0.20%) |
Sep 04, 2009 | 5.250 | 5.250 | 5.120 | 5.120 | 2,600 | -0.11(-2.10%) |
Sep 03, 2009 | 5.250 | 5.270 | 5.120 | 5.230 | 34,986 | +0.09(+1.75%) |
Sep 02, 2009 | 5.195 | 5.250 | 5.140 | 5.140 | 1,186 | -0.09(-1.72%) |