Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.102 | 5.127 | 5.006 | 5.088 | 16,126,143 | -0.03(-0.53%) |
Nov 27, 2009 | 5.194 | 5.224 | 5.028 | 5.115 | 13,931,131 | -0.27(-5.06%) |
Nov 25, 2009 | 5.385 | 5.418 | 5.330 | 5.388 | 10,446,268 | -0.02(-0.40%) |
Nov 24, 2009 | 5.254 | 5.419 | 5.254 | 5.409 | 14,664,334 | +0.10(+1.79%) |
Nov 23, 2009 | 5.314 | 5.420 | 5.251 | 5.314 | 15,605,501 | +0.15(+2.85%) |
Nov 20, 2009 | 5.251 | 5.251 | 5.148 | 5.167 | 10,519,787 | -0.09(-1.71%) |
Nov 19, 2009 | 5.232 | 5.279 | 5.178 | 5.257 | 12,809,256 | +0.02(+0.47%) |
Nov 18, 2009 | 5.123 | 5.241 | 5.104 | 5.232 | 8,389,068 | +0.08(+1.53%) |
Nov 17, 2009 | 5.183 | 5.194 | 5.088 | 5.153 | 11,753,925 | -0.04(-0.68%) |
Nov 16, 2009 | 5.159 | 5.238 | 5.123 | 5.189 | 12,844,127 | +0.04(+0.69%) |
Nov 13, 2009 | 5.163 | 5.254 | 5.074 | 5.153 | 11,094,692 | -0.07(-1.30%) |
Nov 12, 2009 | 5.290 | 5.325 | 5.162 | 5.221 | 16,261,609 | +0.12(+2.35%) |
Nov 11, 2009 | 5.077 | 5.126 | 5.009 | 5.102 | 11,404,705 | +0.09(+1.85%) |
Nov 10, 2009 | 5.066 | 5.074 | 4.976 | 5.009 | 6,960,627 | -0.08(-1.66%) |
Nov 09, 2009 | 5.066 | 5.110 | 5.044 | 5.093 | 6,428,413 | +0.07(+1.30%) |
Nov 06, 2009 | 4.865 | 5.028 | 4.862 | 5.028 | 10,785,773 | +0.11(+2.16%) |
Nov 05, 2009 | 4.933 | 5.053 | 4.851 | 4.922 | 13,591,758 | -0.04(-0.71%) |
Nov 04, 2009 | 5.020 | 5.061 | 4.938 | 4.957 | 11,781,361 | -0.02(-0.44%) |
Nov 03, 2009 | 4.862 | 4.991 | 4.857 | 4.979 | 10,023,802 | +0.07(+1.39%) |
Nov 02, 2009 | 4.881 | 4.987 | 4.802 | 4.911 | 13,357,999 | -0.01(-0.17%) |
Oct 30, 2009 | 5.123 | 5.145 | 4.903 | 4.919 | 10,700,370 | -0.25(-4.75%) |
Oct 29, 2009 | 5.085 | 5.186 | 4.998 | 5.164 | 14,302,125 | +0.19(+3.89%) |
Oct 28, 2009 | 5.213 | 5.213 | 4.949 | 4.971 | 18,514,114 | -0.10(-1.93%) |
Oct 27, 2009 | 5.287 | 5.303 | 5.058 | 5.069 | 10,831,093 | -0.17(-3.27%) |
Oct 26, 2009 | 5.445 | 5.472 | 5.213 | 5.241 | 12,143,111 | -0.17(-3.07%) |
Oct 23, 2009 | 5.409 | 5.521 | 5.377 | 5.407 | 8,669,512 | -0.04(-0.70%) |
Oct 22, 2009 | 5.439 | 5.499 | 5.404 | 5.445 | 8,386,630 | -0.00(-0.05%) |
Oct 21, 2009 | 5.559 | 5.690 | 5.448 | 5.448 | 13,872,771 | -0.16(-2.82%) |
Oct 20, 2009 | 5.409 | 5.652 | 5.401 | 5.606 | 19,052,868 | +0.19(+3.57%) |
Oct 19, 2009 | 5.369 | 5.483 | 5.336 | 5.412 | 10,809,916 | +0.04(+0.81%) |
Oct 16, 2009 | 5.483 | 5.508 | 5.363 | 5.369 | 15,156,479 | -0.19(-3.43%) |
Oct 15, 2009 | 5.586 | 5.616 | 5.483 | 5.559 | 13,628,732 | -0.10(-1.83%) |
Oct 14, 2009 | 5.567 | 5.704 | 5.537 | 5.663 | 12,083,781 | +0.15(+2.67%) |
Oct 13, 2009 | 5.546 | 5.584 | 5.499 | 5.516 | 12,487,847 | -0.05(-0.98%) |
Oct 12, 2009 | 5.576 | 5.603 | 5.513 | 5.570 | 4,118,410 | +0.01(+0.25%) |
Oct 09, 2009 | 5.559 | 5.586 | 5.488 | 5.557 | 6,489,324 | +0.02(+0.29%) |
Oct 08, 2009 | 5.508 | 5.597 | 5.491 | 5.540 | 5,923,304 | +0.04(+0.64%) |
Oct 07, 2009 | 5.497 | 5.548 | 5.448 | 5.505 | 7,135,039 | -0.03(-0.54%) |
Oct 06, 2009 | 5.619 | 5.665 | 5.483 | 5.535 | 8,163,734 | -0.03(-0.54%) |
Oct 05, 2009 | 5.448 | 5.576 | 5.407 | 5.565 | 10,057,652 | +0.19(+3.44%) |
Oct 02, 2009 | 5.488 | 5.540 | 5.344 | 5.379 | 10,302,527 | -0.12(-2.13%) |
Oct 01, 2009 | 5.682 | 5.725 | 5.494 | 5.497 | 10,789,287 | -0.24(-4.13%) |
Sep 30, 2009 | 5.818 | 5.870 | 5.625 | 5.734 | 10,289,604 | -0.08(-1.36%) |
Sep 29, 2009 | 5.954 | 6.003 | 5.804 | 5.813 | 10,227,184 | -0.14(-2.38%) |
Sep 28, 2009 | 5.837 | 5.960 | 5.799 | 5.954 | 9,801,358 | +0.16(+2.68%) |
Sep 25, 2009 | 5.837 | 5.889 | 5.750 | 5.799 | 6,597,086 | -0.10(-1.71%) |
Sep 24, 2009 | 6.006 | 6.058 | 5.853 | 5.900 | 8,061,036 | -0.08(-1.28%) |
Sep 23, 2009 | 5.995 | 6.115 | 5.957 | 5.976 | 10,546,849 | -0.13(-2.18%) |
Sep 22, 2009 | 6.096 | 6.139 | 6.011 | 6.109 | 8,196,589 | +0.11(+1.82%) |
Sep 21, 2009 | 6.142 | 6.153 | 5.981 | 6.001 | 7,184,194 | -0.16(-2.61%) |
Sep 18, 2009 | 6.197 | 6.259 | 6.123 | 6.161 | 9,157,960 | +0.01(+0.22%) |
Sep 17, 2009 | 5.968 | 6.262 | 5.968 | 6.148 | 11,848,613 | +0.09(+1.44%) |
Sep 16, 2009 | 5.807 | 6.082 | 5.807 | 6.060 | 14,878,914 | +0.21(+3.54%) |
Sep 15, 2009 | 5.739 | 5.864 | 5.665 | 5.853 | 17,575,078 | +0.18(+3.17%) |
Sep 14, 2009 | 5.682 | 5.687 | 5.603 | 5.674 | 6,843,228 | -0.01(-0.19%) |
Sep 11, 2009 | 5.720 | 5.739 | 5.657 | 5.685 | 5,591,031 | -0.04(-0.62%) |
Sep 10, 2009 | 5.649 | 5.734 | 5.597 | 5.720 | 6,032,578 | +0.05(+0.82%) |
Sep 09, 2009 | 5.665 | 5.715 | 5.636 | 5.674 | 11,409,937 | -0.01(-0.10%) |
Sep 08, 2009 | 5.720 | 5.750 | 5.630 | 5.679 | 8,739,763 | +0.01(+0.14%) |
Sep 04, 2009 | 5.739 | 5.742 | 5.646 | 5.671 | 7,832,765 | -0.07(-1.28%) |
Sep 03, 2009 | 5.777 | 5.829 | 5.685 | 5.744 | 6,778,572 | +0.01(+0.19%) |
Sep 02, 2009 | 5.707 | 5.807 | 5.693 | 5.734 | 11,337,553 | -0.01(-0.19%) |