Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.819 | 5.940 | 5.810 | 5.903 | 52,616 | +0.09(+1.60%) |
Nov 27, 2009 | 5.660 | 5.810 | 5.600 | 5.810 | 12,792 | +0.01(+0.21%) |
Nov 25, 2009 | 5.710 | 5.820 | 5.680 | 5.798 | 15,786 | +0.14(+2.44%) |
Nov 24, 2009 | 5.800 | 5.888 | 5.600 | 5.660 | 27,977 | -0.14(-2.43%) |
Nov 23, 2009 | 5.900 | 6.020 | 5.790 | 5.801 | 20,033 | -0.04(-0.67%) |
Nov 20, 2009 | 5.850 | 5.860 | 5.793 | 5.840 | 5,471 | -0.05(-0.85%) |
Nov 19, 2009 | 5.820 | 6.250 | 5.710 | 5.890 | 46,695 | -0.00(-0.00%) |
Nov 18, 2009 | 5.970 | 6.010 | 5.860 | 5.890 | 53,054 | -0.03(-0.51%) |
Nov 17, 2009 | 5.850 | 5.920 | 5.800 | 5.920 | 26,340 | +0.10(+1.72%) |
Nov 16, 2009 | 5.780 | 5.850 | 5.720 | 5.820 | 47,479 | +0.15(+2.56%) |
Nov 13, 2009 | 5.590 | 5.675 | 5.590 | 5.675 | 5,241 | +0.08(+1.52%) |
Nov 12, 2009 | 5.640 | 5.700 | 5.514 | 5.590 | 34,089 | +0.00(+0.00%) |
Nov 11, 2009 | 5.540 | 5.650 | 5.540 | 5.590 | 69,600 | +0.05(+0.90%) |
Nov 10, 2009 | 5.450 | 5.550 | 5.400 | 5.540 | 31,752 | +0.05(+0.91%) |
Nov 09, 2009 | 5.400 | 5.490 | 5.314 | 5.490 | 127,317 | +0.16(+3.00%) |
Nov 06, 2009 | 5.390 | 5.490 | 5.320 | 5.330 | 186,024 | -0.13(-2.38%) |
Nov 05, 2009 | 5.590 | 5.590 | 5.450 | 5.460 | 10,935 | -0.11(-1.97%) |
Nov 04, 2009 | 5.630 | 5.630 | 5.518 | 5.570 | 32,498 | +0.05(+0.91%) |
Nov 03, 2009 | 5.440 | 5.584 | 5.400 | 5.520 | 29,232 | +0.03(+0.55%) |
Nov 02, 2009 | 5.260 | 5.490 | 5.230 | 5.490 | 48,211 | +0.20(+3.78%) |
Oct 30, 2009 | 5.400 | 5.400 | 5.260 | 5.290 | 12,085 | -0.12(-2.29%) |
Oct 29, 2009 | 5.320 | 5.450 | 5.300 | 5.414 | 16,411 | +0.11(+2.15%) |
Oct 28, 2009 | 5.390 | 5.400 | 5.270 | 5.300 | 42,000 | -0.12(-2.21%) |
Oct 27, 2009 | 5.500 | 5.500 | 5.354 | 5.420 | 20,050 | -0.11(-1.99%) |
Oct 26, 2009 | 5.790 | 5.790 | 5.510 | 5.530 | 57,732 | -0.19(-3.32%) |
Oct 23, 2009 | 5.809 | 5.830 | 5.700 | 5.720 | 60,004 | -0.00(-0.03%) |
Oct 22, 2009 | 5.700 | 5.770 | 5.610 | 5.722 | 35,441 | +0.06(+1.10%) |
Oct 21, 2009 | 5.450 | 5.730 | 5.450 | 5.660 | 84,336 | +0.19(+3.47%) |
Oct 20, 2009 | 5.450 | 5.520 | 5.450 | 5.470 | 81,200 | +0.00(+0.00%) |
Oct 19, 2009 | 5.440 | 5.540 | 5.400 | 5.470 | 53,835 | +0.08(+1.39%) |
Oct 16, 2009 | 5.310 | 5.450 | 5.310 | 5.395 | 19,530 | +0.03(+0.63%) |
Oct 15, 2009 | 5.410 | 5.440 | 5.310 | 5.361 | 99,778 | -0.14(-2.53%) |
Oct 14, 2009 | 5.550 | 5.670 | 5.440 | 5.500 | 77,353 | -0.03(-0.54%) |
Oct 13, 2009 | 5.430 | 5.540 | 5.390 | 5.530 | 68,595 | +0.13(+2.41%) |
Oct 12, 2009 | 5.300 | 5.450 | 5.220 | 5.400 | 91,800 | +0.23(+4.45%) |
Oct 09, 2009 | 5.150 | 5.190 | 5.100 | 5.170 | 12,000 | -0.01(-0.19%) |
Oct 08, 2009 | 5.100 | 5.240 | 5.063 | 5.180 | 41,786 | +0.14(+2.78%) |
Oct 07, 2009 | 5.000 | 5.060 | 5.000 | 5.040 | 48,133 | +0.02(+0.35%) |
Oct 06, 2009 | 4.900 | 5.100 | 4.900 | 5.023 | 63,581 | +0.12(+2.50%) |
Oct 05, 2009 | 4.780 | 4.930 | 4.780 | 4.900 | 41,697 | +0.16(+3.38%) |
Oct 02, 2009 | 4.940 | 4.940 | 4.740 | 4.740 | 31,951 | -0.22(-4.42%) |
Oct 01, 2009 | 5.000 | 5.000 | 4.920 | 4.959 | 24,155 | -0.06(-1.22%) |
Sep 30, 2009 | 4.910 | 5.020 | 4.900 | 5.020 | 41,516 | +0.07(+1.46%) |
Sep 29, 2009 | 5.000 | 5.000 | 4.900 | 4.948 | 8,600 | -0.04(-0.84%) |
Sep 28, 2009 | 4.950 | 4.990 | 4.920 | 4.990 | 4,000 | +0.06(+1.25%) |
Sep 25, 2009 | 5.030 | 5.040 | 4.900 | 4.928 | 19,573 | -0.07(-1.43%) |
Sep 24, 2009 | 4.920 | 5.080 | 4.900 | 5.000 | 52,620 | +0.04(+0.81%) |
Sep 23, 2009 | 4.930 | 5.040 | 4.926 | 4.960 | 45,146 | +0.07(+1.43%) |
Sep 22, 2009 | 4.900 | 4.950 | 4.870 | 4.890 | 20,000 | +0.01(+0.20%) |
Sep 21, 2009 | 4.910 | 4.910 | 4.850 | 4.880 | 31,250 | -0.06(-1.21%) |
Sep 18, 2009 | 5.000 | 5.010 | 4.932 | 4.940 | 39,910 | -0.05(-0.93%) |
Sep 17, 2009 | 5.050 | 5.050 | 4.930 | 4.986 | 70,100 | -0.09(-1.84%) |
Sep 16, 2009 | 5.150 | 5.290 | 4.930 | 5.080 | 61,195 | -0.05(-0.99%) |
Sep 15, 2009 | 4.900 | 5.163 | 4.900 | 5.131 | 58,572 | +0.26(+5.36%) |
Sep 14, 2009 | 4.710 | 4.940 | 4.710 | 4.870 | 22,671 | -0.08(-1.62%) |
Sep 11, 2009 | 5.100 | 5.100 | 4.800 | 4.950 | 103,895 | +0.03(+0.61%) |
Sep 10, 2009 | 4.900 | 4.980 | 4.830 | 4.920 | 84,938 | +0.02(+0.41%) |
Sep 09, 2009 | 4.930 | 4.930 | 4.850 | 4.900 | 3,560 | -0.02(-0.49%) |
Sep 08, 2009 | 4.930 | 4.990 | 4.874 | 4.924 | 29,109 | -0.07(-1.32%) |
Sep 04, 2009 | 5.000 | 5.000 | 4.921 | 4.990 | 18,938 | -0.05(-0.99%) |
Sep 03, 2009 | 5.070 | 5.140 | 4.920 | 5.040 | 48,140 | -0.07(-1.37%) |
Sep 02, 2009 | 5.150 | 5.150 | 5.080 | 5.110 | 20,885 | +0.00(+0.00%) |