Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.727 | 5.760 | 5.612 | 5.744 | 275,737 | -0.01(-0.19%) |
Nov 27, 2009 | 5.716 | 5.843 | 5.716 | 5.755 | 77,701 | -0.09(-1.51%) |
Nov 25, 2009 | 5.882 | 5.964 | 5.810 | 5.843 | 151,293 | +0.01(+0.09%) |
Nov 24, 2009 | 5.771 | 5.909 | 5.755 | 5.838 | 254,611 | +0.06(+0.95%) |
Nov 23, 2009 | 5.490 | 5.816 | 5.479 | 5.783 | 434,008 | +0.29(+5.32%) |
Nov 20, 2009 | 5.314 | 5.501 | 5.314 | 5.490 | 292,621 | +0.13(+2.36%) |
Nov 19, 2009 | 5.237 | 5.397 | 5.149 | 5.364 | 292,269 | +0.07(+1.35%) |
Nov 18, 2009 | 5.286 | 5.325 | 5.231 | 5.292 | 121,063 | -0.01(-0.10%) |
Nov 17, 2009 | 5.270 | 5.342 | 5.248 | 5.297 | 95,323 | -0.01(-0.21%) |
Nov 16, 2009 | 5.248 | 5.386 | 5.226 | 5.308 | 284,169 | +0.08(+1.58%) |
Nov 13, 2009 | 5.193 | 5.259 | 5.138 | 5.226 | 200,389 | +0.03(+0.53%) |
Nov 12, 2009 | 5.413 | 5.430 | 5.171 | 5.198 | 270,783 | -0.21(-3.87%) |
Nov 11, 2009 | 5.353 | 5.408 | 5.303 | 5.408 | 296,979 | +0.11(+2.08%) |
Nov 10, 2009 | 5.270 | 5.364 | 5.220 | 5.297 | 109,440 | +0.01(+0.10%) |
Nov 09, 2009 | 5.182 | 5.292 | 5.165 | 5.292 | 165,314 | +0.13(+2.56%) |
Nov 06, 2009 | 5.149 | 5.220 | 5.127 | 5.160 | 512,841 | -0.05(-0.95%) |
Nov 05, 2009 | 5.154 | 5.231 | 5.099 | 5.209 | 130,928 | +0.10(+2.05%) |
Nov 04, 2009 | 5.099 | 5.182 | 5.099 | 5.104 | 171,890 | +0.02(+0.43%) |
Nov 03, 2009 | 5.104 | 5.171 | 5.049 | 5.082 | 291,233 | -0.07(-1.39%) |
Nov 02, 2009 | 4.801 | 5.193 | 4.801 | 5.154 | 298,867 | +0.09(+1.85%) |
Oct 30, 2009 | 5.071 | 5.116 | 5.027 | 5.060 | 181,200 | -0.03(-0.65%) |
Oct 29, 2009 | 5.044 | 5.132 | 5.000 | 5.093 | 115,154 | +0.08(+1.65%) |
Oct 28, 2009 | 5.104 | 5.237 | 4.989 | 5.011 | 192,883 | -0.10(-2.05%) |
Oct 27, 2009 | 5.143 | 5.204 | 5.116 | 5.116 | 139,069 | +0.01(+0.11%) |
Oct 26, 2009 | 5.237 | 5.270 | 5.104 | 5.110 | 114,849 | -0.12(-2.32%) |
Oct 23, 2009 | 5.237 | 5.253 | 5.215 | 5.231 | 174,128 | -0.04(-0.73%) |
Oct 22, 2009 | 5.099 | 5.281 | 5.099 | 5.270 | 226,427 | +0.17(+3.35%) |
Oct 21, 2009 | 5.104 | 5.226 | 5.099 | 5.099 | 147,993 | -0.04(-0.86%) |
Oct 20, 2009 | 5.094 | 5.171 | 5.094 | 5.143 | 101,394 | -0.03(-0.64%) |
Oct 19, 2009 | 5.182 | 5.226 | 5.160 | 5.176 | 104,622 | -0.01(-0.11%) |
Oct 16, 2009 | 5.132 | 5.204 | 5.082 | 5.182 | 120,765 | +0.02(+0.43%) |
Oct 15, 2009 | 5.116 | 5.182 | 5.099 | 5.160 | 89,215 | -0.01(-0.11%) |
Oct 14, 2009 | 5.149 | 5.209 | 5.099 | 5.165 | 152,867 | +0.06(+1.08%) |
Oct 13, 2009 | 5.143 | 5.143 | 5.099 | 5.110 | 97,088 | -0.06(-1.07%) |
Oct 12, 2009 | 5.171 | 5.182 | 5.121 | 5.165 | 135,512 | +0.06(+1.08%) |
Oct 09, 2009 | 5.104 | 5.143 | 5.000 | 5.110 | 299,290 | -0.01(-0.22%) |
Oct 08, 2009 | 4.934 | 5.165 | 4.867 | 5.121 | 366,865 | +0.23(+4.74%) |
Oct 07, 2009 | 4.961 | 4.983 | 4.818 | 4.890 | 93,942 | -0.09(-1.77%) |
Oct 06, 2009 | 4.906 | 4.978 | 4.862 | 4.978 | 135,592 | +0.12(+2.38%) |
Oct 05, 2009 | 4.812 | 4.890 | 4.746 | 4.862 | 150,362 | +0.08(+1.73%) |
Oct 02, 2009 | 4.741 | 4.829 | 4.741 | 4.779 | 100,395 | -0.03(-0.57%) |
Oct 01, 2009 | 4.829 | 4.890 | 4.774 | 4.807 | 188,817 | -0.03(-0.68%) |
Sep 30, 2009 | 4.878 | 4.961 | 4.785 | 4.840 | 345,177 | +0.02(+0.34%) |
Sep 29, 2009 | 4.994 | 5.044 | 4.823 | 4.823 | 764,954 | -0.23(-4.58%) |
Sep 28, 2009 | 5.060 | 5.116 | 5.005 | 5.055 | 280,962 | +0.01(+0.11%) |
Sep 25, 2009 | 5.110 | 5.113 | 5.000 | 5.049 | 125,968 | -0.05(-0.97%) |
Sep 24, 2009 | 5.237 | 5.286 | 5.088 | 5.099 | 141,611 | -0.14(-2.73%) |
Sep 23, 2009 | 5.226 | 5.358 | 5.182 | 5.242 | 95,107 | +0.04(+0.74%) |
Sep 22, 2009 | 5.176 | 5.226 | 5.167 | 5.204 | 49,667 | +0.04(+0.85%) |
Sep 21, 2009 | 5.198 | 5.198 | 5.127 | 5.160 | 106,017 | -0.07(-1.27%) |
Sep 18, 2009 | 5.248 | 5.253 | 5.132 | 5.226 | 218,421 | -0.01(-0.11%) |
Sep 17, 2009 | 5.149 | 5.292 | 5.149 | 5.231 | 91,747 | +0.08(+1.61%) |
Sep 16, 2009 | 5.077 | 5.149 | 5.070 | 5.149 | 103,584 | +0.07(+1.41%) |
Sep 15, 2009 | 5.099 | 5.121 | 5.005 | 5.077 | 75,747 | -0.02(-0.32%) |
Sep 14, 2009 | 5.005 | 5.099 | 5.005 | 5.093 | 82,949 | +0.02(+0.33%) |
Sep 11, 2009 | 5.099 | 5.099 | 5.022 | 5.077 | 94,806 | +0.00(+0.00%) |
Sep 10, 2009 | 4.934 | 5.077 | 4.906 | 5.077 | 174,560 | +0.13(+2.56%) |
Sep 09, 2009 | 4.851 | 5.033 | 4.851 | 4.950 | 200,240 | +0.10(+2.05%) |
Sep 08, 2009 | 4.878 | 4.950 | 4.829 | 4.851 | 170,480 | -0.01(-0.11%) |
Sep 04, 2009 | 4.906 | 4.906 | 4.779 | 4.856 | 87,852 | -0.05(-1.01%) |
Sep 03, 2009 | 4.840 | 4.939 | 4.801 | 4.906 | 63,768 | +0.07(+1.37%) |
Sep 02, 2009 | 4.785 | 4.878 | 4.730 | 4.840 | 58,791 | +0.02(+0.32%) |