Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.617 | 4.617 | 4.347 | 4.540 | 699,278 | -0.01(-0.12%) |
Nov 27, 2009 | 4.369 | 4.567 | 4.364 | 4.545 | 314,675 | +0.12(+2.61%) |
Nov 25, 2009 | 4.275 | 4.496 | 4.209 | 4.430 | 706,892 | +0.20(+4.68%) |
Nov 24, 2009 | 4.176 | 4.297 | 4.105 | 4.231 | 603,600 | +0.08(+1.85%) |
Nov 23, 2009 | 4.017 | 4.165 | 3.989 | 4.154 | 566,439 | +0.15(+3.71%) |
Nov 20, 2009 | 3.945 | 4.017 | 3.907 | 4.006 | 603,669 | +0.06(+1.39%) |
Nov 19, 2009 | 3.824 | 3.967 | 3.775 | 3.951 | 583,605 | +0.10(+2.72%) |
Nov 18, 2009 | 3.934 | 3.934 | 3.819 | 3.846 | 642,911 | -0.02(-0.43%) |
Nov 17, 2009 | 3.808 | 3.879 | 3.753 | 3.863 | 693,495 | +0.11(+2.93%) |
Nov 16, 2009 | 3.692 | 3.874 | 3.582 | 3.753 | 1,450,781 | +0.23(+6.56%) |
Nov 13, 2009 | 3.560 | 3.587 | 3.478 | 3.522 | 1,422,541 | -0.06(-1.54%) |
Nov 12, 2009 | 3.351 | 3.593 | 3.318 | 3.577 | 1,156,763 | +0.22(+6.56%) |
Nov 11, 2009 | 3.494 | 3.516 | 3.329 | 3.357 | 1,736,556 | -0.11(-3.17%) |
Nov 10, 2009 | 3.648 | 3.648 | 3.439 | 3.467 | 1,251,038 | -0.18(-4.98%) |
Nov 09, 2009 | 3.824 | 4.028 | 3.610 | 3.648 | 1,312,112 | -0.12(-3.21%) |
Nov 06, 2009 | 4.055 | 4.072 | 3.725 | 3.769 | 1,119,548 | -0.11(-2.84%) |
Nov 05, 2009 | 3.863 | 3.989 | 3.835 | 3.879 | 1,890,547 | -0.18(-4.34%) |
Nov 04, 2009 | 3.934 | 4.149 | 3.852 | 4.055 | 2,146,090 | +0.21(+5.44%) |
Nov 03, 2009 | 5.051 | 5.079 | 3.659 | 3.846 | 5,287,966 | -1.39(-26.58%) |
Nov 02, 2009 | 5.464 | 5.464 | 5.205 | 5.238 | 424,531 | -0.27(-4.90%) |
Oct 30, 2009 | 5.503 | 5.591 | 5.475 | 5.508 | 353,697 | +0.03(+0.60%) |
Oct 29, 2009 | 5.558 | 5.618 | 5.459 | 5.475 | 461,967 | +0.04(+0.71%) |
Oct 28, 2009 | 5.668 | 5.690 | 5.392 | 5.436 | 446,394 | -0.21(-3.80%) |
Oct 27, 2009 | 5.651 | 5.766 | 5.629 | 5.651 | 230,395 | -0.04(-0.68%) |
Oct 26, 2009 | 5.684 | 5.789 | 5.624 | 5.690 | 371,576 | +0.01(+0.10%) |
Oct 23, 2009 | 5.717 | 5.728 | 5.662 | 5.684 | 425,553 | +0.03(+0.58%) |
Oct 22, 2009 | 5.629 | 5.695 | 5.613 | 5.651 | 230,582 | +0.04(+0.79%) |
Oct 21, 2009 | 5.657 | 5.893 | 5.585 | 5.607 | 1,102,523 | -0.06(-1.07%) |
Oct 20, 2009 | 5.695 | 5.723 | 5.657 | 5.668 | 259,533 | -0.19(-3.20%) |
Oct 19, 2009 | 5.778 | 5.937 | 5.778 | 5.855 | 224,507 | +0.09(+1.62%) |
Oct 16, 2009 | 5.833 | 5.833 | 5.712 | 5.761 | 185,859 | -0.10(-1.78%) |
Oct 15, 2009 | 5.783 | 5.992 | 5.783 | 5.866 | 239,055 | +0.02(+0.38%) |
Oct 14, 2009 | 5.822 | 5.866 | 5.651 | 5.844 | 230,539 | +0.18(+3.11%) |
Oct 13, 2009 | 5.833 | 5.833 | 5.585 | 5.668 | 295,796 | -0.14(-2.46%) |
Oct 12, 2009 | 5.759 | 5.910 | 5.706 | 5.811 | 220,494 | +0.14(+2.42%) |
Oct 09, 2009 | 5.591 | 5.712 | 5.569 | 5.673 | 221,805 | +0.06(+1.08%) |
Oct 08, 2009 | 5.640 | 5.646 | 5.530 | 5.613 | 193,541 | +0.01(+0.20%) |
Oct 07, 2009 | 5.607 | 5.640 | 5.536 | 5.602 | 210,268 | -0.06(-0.97%) |
Oct 06, 2009 | 5.717 | 5.761 | 5.585 | 5.657 | 174,372 | +0.00(+0.00%) |
Oct 05, 2009 | 5.530 | 5.712 | 5.530 | 5.657 | 180,431 | +0.09(+1.68%) |
Oct 02, 2009 | 5.679 | 5.679 | 5.508 | 5.563 | 199,993 | -0.13(-2.22%) |
Oct 01, 2009 | 5.739 | 5.965 | 5.668 | 5.690 | 216,169 | -0.10(-1.80%) |
Sep 30, 2009 | 5.789 | 5.827 | 5.640 | 5.794 | 212,511 | +0.00(+0.02%) |
Sep 29, 2009 | 5.833 | 5.833 | 5.701 | 5.793 | 185,794 | -0.04(-0.68%) |
Sep 28, 2009 | 5.750 | 5.849 | 5.750 | 5.833 | 271,131 | +0.08(+1.44%) |
Sep 25, 2009 | 5.811 | 5.910 | 5.729 | 5.750 | 194,970 | -0.07(-1.14%) |
Sep 24, 2009 | 5.888 | 5.937 | 5.778 | 5.816 | 169,821 | -0.08(-1.40%) |
Sep 23, 2009 | 5.981 | 6.053 | 5.893 | 5.899 | 171,517 | -0.10(-1.74%) |
Sep 22, 2009 | 5.899 | 6.053 | 5.877 | 6.003 | 231,331 | +0.04(+0.74%) |
Sep 21, 2009 | 6.190 | 6.190 | 5.915 | 5.959 | 324,888 | -0.18(-2.87%) |
Sep 18, 2009 | 5.932 | 6.135 | 5.778 | 6.135 | 576,011 | +0.20(+3.34%) |
Sep 17, 2009 | 5.915 | 5.954 | 5.820 | 5.937 | 382,954 | +0.25(+4.35%) |
Sep 16, 2009 | 5.745 | 5.899 | 5.613 | 5.690 | 368,797 | +0.04(+0.78%) |
Sep 15, 2009 | 5.475 | 5.756 | 5.475 | 5.646 | 345,880 | +0.13(+2.40%) |
Sep 14, 2009 | 5.310 | 5.558 | 5.310 | 5.514 | 328,964 | +0.17(+3.09%) |
Sep 11, 2009 | 5.436 | 5.442 | 5.310 | 5.348 | 176,020 | -0.05(-0.92%) |
Sep 10, 2009 | 5.464 | 5.497 | 5.337 | 5.398 | 288,699 | -0.05(-0.91%) |
Sep 09, 2009 | 5.315 | 5.475 | 5.282 | 5.448 | 322,346 | +0.09(+1.75%) |
Sep 08, 2009 | 5.503 | 5.530 | 5.277 | 5.354 | 391,519 | +0.00(+0.00%) |
Sep 04, 2009 | 5.178 | 5.414 | 5.172 | 5.354 | 297,688 | +0.14(+2.64%) |
Sep 03, 2009 | 5.448 | 5.563 | 5.205 | 5.216 | 710,176 | -0.23(-4.15%) |
Sep 02, 2009 | 5.514 | 5.547 | 5.167 | 5.442 | 856,440 | -0.10(-1.79%) |