Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.755 | 4.901 | 4.679 | 4.892 | 435,863 | +0.15(+3.06%) |
Nov 27, 2009 | 4.696 | 4.858 | 4.636 | 4.747 | 194,457 | -0.12(-2.46%) |
Nov 25, 2009 | 4.849 | 4.926 | 4.738 | 4.866 | 228,026 | +0.03(+0.53%) |
Nov 24, 2009 | 4.960 | 5.037 | 4.713 | 4.841 | 462,265 | -0.17(-3.41%) |
Nov 23, 2009 | 5.131 | 5.336 | 4.952 | 5.012 | 260,039 | -0.04(-0.84%) |
Nov 20, 2009 | 4.892 | 5.105 | 4.892 | 5.054 | 287,376 | +0.11(+2.25%) |
Nov 19, 2009 | 5.114 | 5.165 | 4.909 | 4.943 | 357,090 | -0.14(-2.69%) |
Nov 18, 2009 | 5.234 | 5.319 | 5.046 | 5.080 | 464,901 | -0.14(-2.62%) |
Nov 17, 2009 | 5.353 | 5.387 | 5.165 | 5.216 | 529,022 | -0.19(-3.48%) |
Nov 16, 2009 | 5.473 | 5.524 | 5.362 | 5.404 | 350,411 | +0.02(+0.32%) |
Nov 13, 2009 | 5.285 | 5.421 | 5.216 | 5.387 | 173,935 | +0.07(+1.28%) |
Nov 12, 2009 | 5.515 | 5.541 | 5.234 | 5.319 | 265,307 | -0.19(-3.41%) |
Nov 11, 2009 | 5.507 | 5.549 | 5.379 | 5.507 | 255,089 | +0.06(+1.10%) |
Nov 10, 2009 | 5.695 | 5.750 | 5.259 | 5.447 | 382,346 | -0.31(-5.34%) |
Nov 09, 2009 | 5.652 | 5.763 | 5.567 | 5.754 | 308,701 | +0.20(+3.53%) |
Nov 06, 2009 | 5.430 | 5.567 | 5.285 | 5.558 | 297,648 | +0.03(+0.46%) |
Nov 05, 2009 | 5.362 | 5.575 | 5.097 | 5.532 | 262,761 | +0.27(+5.19%) |
Nov 04, 2009 | 5.473 | 5.720 | 5.242 | 5.259 | 288,919 | -0.03(-0.48%) |
Nov 03, 2009 | 4.969 | 5.293 | 4.935 | 5.285 | 380,087 | +0.05(+0.98%) |
Nov 02, 2009 | 5.259 | 5.456 | 5.056 | 5.234 | 231,270 | -0.01(-0.16%) |
Oct 30, 2009 | 5.387 | 5.421 | 5.054 | 5.242 | 341,758 | -0.15(-2.69%) |
Oct 29, 2009 | 5.268 | 5.481 | 5.131 | 5.387 | 186,205 | +0.15(+2.94%) |
Oct 28, 2009 | 5.703 | 5.729 | 5.199 | 5.234 | 375,483 | -0.50(-8.78%) |
Oct 27, 2009 | 5.831 | 6.002 | 5.720 | 5.737 | 172,027 | -0.09(-1.47%) |
Oct 26, 2009 | 5.857 | 6.147 | 5.746 | 5.823 | 186,022 | -0.02(-0.29%) |
Oct 23, 2009 | 5.925 | 5.950 | 5.823 | 5.840 | 216,482 | -0.36(-5.79%) |
Oct 22, 2009 | 6.062 | 6.275 | 5.857 | 6.198 | 119,312 | +0.15(+2.54%) |
Oct 21, 2009 | 6.181 | 6.386 | 6.019 | 6.045 | 200,229 | -0.17(-2.75%) |
Oct 20, 2009 | 6.019 | 6.241 | 5.993 | 6.215 | 182,969 | -0.12(-1.89%) |
Oct 19, 2009 | 6.104 | 6.446 | 6.104 | 6.335 | 231,444 | +0.20(+3.34%) |
Oct 16, 2009 | 6.215 | 6.215 | 5.985 | 6.130 | 238,662 | -0.13(-2.05%) |
Oct 15, 2009 | 6.096 | 6.309 | 6.070 | 6.258 | 201,408 | +0.11(+1.81%) |
Oct 14, 2009 | 6.036 | 6.190 | 5.985 | 6.147 | 137,687 | +0.21(+3.60%) |
Oct 13, 2009 | 5.968 | 6.002 | 5.754 | 5.934 | 260,962 | -0.04(-0.71%) |
Oct 12, 2009 | 6.062 | 6.104 | 5.942 | 5.976 | 78,520 | -0.02(-0.28%) |
Oct 09, 2009 | 5.934 | 5.993 | 5.831 | 5.993 | 146,852 | +0.03(+0.43%) |
Oct 08, 2009 | 6.019 | 6.164 | 5.951 | 5.968 | 185,056 | +0.01(+0.14%) |
Oct 07, 2009 | 5.899 | 6.002 | 5.797 | 5.959 | 131,780 | +0.03(+0.43%) |
Oct 06, 2009 | 5.848 | 6.010 | 5.788 | 5.934 | 227,901 | +0.16(+2.81%) |
Oct 05, 2009 | 5.703 | 5.865 | 5.618 | 5.771 | 160,717 | +0.12(+2.11%) |
Oct 02, 2009 | 5.891 | 5.891 | 5.575 | 5.652 | 302,226 | -0.33(-5.56%) |
Oct 01, 2009 | 6.113 | 6.113 | 5.917 | 5.985 | 240,456 | -0.15(-2.50%) |
Sep 30, 2009 | 6.420 | 6.437 | 6.079 | 6.139 | 212,780 | -0.26(-4.01%) |
Sep 29, 2009 | 6.651 | 6.659 | 6.395 | 6.395 | 205,440 | -0.22(-3.35%) |
Sep 28, 2009 | 6.471 | 6.659 | 6.369 | 6.617 | 189,342 | +0.21(+3.33%) |
Sep 25, 2009 | 6.489 | 6.531 | 6.335 | 6.403 | 176,025 | -0.08(-1.19%) |
Sep 24, 2009 | 6.523 | 6.634 | 6.361 | 6.480 | 223,106 | -0.06(-0.91%) |
Sep 23, 2009 | 6.659 | 6.779 | 6.531 | 6.540 | 216,566 | -0.12(-1.79%) |
Sep 22, 2009 | 6.531 | 6.702 | 6.489 | 6.659 | 294,169 | +0.24(+3.72%) |
Sep 21, 2009 | 6.531 | 6.668 | 6.403 | 6.420 | 272,232 | -0.19(-2.84%) |
Sep 18, 2009 | 6.600 | 6.651 | 6.335 | 6.608 | 882,670 | +0.38(+6.03%) |
Sep 17, 2009 | 6.369 | 6.514 | 6.190 | 6.232 | 187,576 | -0.17(-2.67%) |
Sep 16, 2009 | 6.275 | 6.403 | 6.190 | 6.403 | 268,699 | +0.15(+2.32%) |
Sep 15, 2009 | 6.335 | 6.412 | 6.215 | 6.258 | 116,467 | -0.11(-1.74%) |
Sep 14, 2009 | 6.164 | 6.378 | 6.053 | 6.369 | 240,389 | +0.16(+2.61%) |
Sep 11, 2009 | 6.267 | 6.301 | 6.156 | 6.207 | 166,866 | -0.05(-0.82%) |
Sep 10, 2009 | 6.275 | 6.343 | 6.104 | 6.258 | 192,424 | -0.02(-0.27%) |
Sep 09, 2009 | 6.224 | 6.395 | 6.207 | 6.275 | 156,219 | +0.07(+1.10%) |
Sep 08, 2009 | 6.130 | 6.250 | 6.062 | 6.207 | 194,314 | +0.12(+1.96%) |
Sep 04, 2009 | 6.010 | 6.121 | 5.874 | 6.087 | 156,965 | +0.09(+1.42%) |
Sep 03, 2009 | 5.891 | 6.010 | 5.831 | 6.002 | 277,762 | +0.11(+1.88%) |
Sep 02, 2009 | 5.917 | 5.976 | 5.771 | 5.891 | 308,156 | -0.07(-1.15%) |