Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.897 | 4.909 | 4.862 | 4.897 | 87,731 | -0.01(-0.26%) |
Nov 27, 2009 | 4.837 | 4.909 | 4.833 | 4.909 | 37,912 | +0.04(+0.88%) |
Nov 25, 2009 | 4.845 | 4.892 | 4.845 | 4.867 | 70,461 | +0.00(+0.00%) |
Nov 24, 2009 | 4.875 | 4.901 | 4.863 | 4.867 | 74,454 | -0.01(-0.14%) |
Nov 23, 2009 | 4.845 | 4.931 | 4.845 | 4.873 | 89,803 | -0.02(-0.39%) |
Nov 20, 2009 | 4.909 | 4.939 | 4.841 | 4.892 | 144,913 | -0.03(-0.69%) |
Nov 19, 2009 | 4.880 | 4.926 | 4.875 | 4.926 | 149,919 | +0.02(+0.43%) |
Nov 18, 2009 | 4.939 | 4.939 | 4.875 | 4.905 | 126,333 | -0.03(-0.61%) |
Nov 17, 2009 | 4.982 | 4.982 | 4.884 | 4.935 | 95,465 | -0.02(-0.43%) |
Nov 16, 2009 | 4.948 | 4.982 | 4.901 | 4.956 | 235,488 | +0.01(+0.15%) |
Nov 13, 2009 | 4.948 | 4.990 | 4.935 | 4.949 | 361,613 | -0.02(-0.40%) |
Nov 12, 2009 | 4.939 | 4.986 | 4.850 | 4.969 | 632,031 | +0.05(+1.05%) |
Nov 11, 2009 | 4.948 | 4.982 | 4.901 | 4.918 | 141,847 | -0.05(-0.95%) |
Nov 10, 2009 | 4.999 | 4.999 | 4.952 | 4.965 | 75,579 | -0.00(-0.09%) |
Nov 09, 2009 | 5.054 | 5.084 | 4.943 | 4.969 | 556,807 | -0.13(-2.51%) |
Nov 06, 2009 | 5.118 | 5.118 | 5.042 | 5.097 | 40,191 | +0.00(+0.00%) |
Nov 05, 2009 | 5.165 | 5.165 | 5.093 | 5.097 | 87,660 | +0.00(+0.00%) |
Nov 04, 2009 | 5.093 | 5.114 | 5.071 | 5.097 | 82,217 | +0.04(+0.76%) |
Nov 03, 2009 | 5.025 | 5.088 | 5.025 | 5.059 | 34,337 | -0.02(-0.34%) |
Nov 02, 2009 | 5.037 | 5.093 | 5.007 | 5.076 | 122,444 | +0.08(+1.62%) |
Oct 30, 2009 | 5.063 | 5.071 | 4.986 | 4.995 | 111,223 | -0.08(-1.60%) |
Oct 29, 2009 | 5.076 | 5.118 | 5.020 | 5.076 | 142,100 | +0.00(+0.00%) |
Oct 28, 2009 | 5.204 | 5.204 | 5.076 | 5.076 | 164,220 | -0.15(-2.78%) |
Oct 27, 2009 | 5.101 | 5.221 | 5.088 | 5.221 | 207,181 | +0.08(+1.49%) |
Oct 26, 2009 | 5.140 | 5.157 | 5.093 | 5.144 | 149,691 | +0.06(+1.17%) |
Oct 23, 2009 | 5.097 | 5.097 | 5.050 | 5.084 | 109,202 | +0.04(+0.85%) |
Oct 22, 2009 | 4.995 | 5.050 | 4.995 | 5.042 | 102,937 | +0.07(+1.46%) |
Oct 21, 2009 | 4.935 | 5.016 | 4.931 | 4.969 | 99,470 | +0.01(+0.26%) |
Oct 20, 2009 | 4.935 | 4.961 | 4.922 | 4.956 | 123,939 | +0.05(+0.96%) |
Oct 19, 2009 | 4.850 | 4.948 | 4.773 | 4.909 | 165,749 | +0.09(+1.95%) |
Oct 16, 2009 | 4.747 | 4.892 | 4.747 | 4.816 | 228,017 | +0.07(+1.44%) |
Oct 15, 2009 | 4.828 | 4.828 | 4.722 | 4.747 | 279,633 | -0.08(-1.68%) |
Oct 14, 2009 | 5.042 | 5.042 | 4.790 | 4.828 | 226,464 | -0.23(-4.63%) |
Oct 13, 2009 | 4.961 | 5.076 | 4.931 | 5.063 | 167,976 | +0.12(+2.49%) |
Oct 12, 2009 | 4.871 | 5.050 | 4.797 | 4.940 | 445,654 | -0.12(-2.29%) |
Oct 09, 2009 | 5.293 | 5.306 | 5.012 | 5.056 | 339,962 | -0.24(-4.56%) |
Oct 08, 2009 | 5.315 | 5.323 | 5.269 | 5.297 | 74,194 | +0.01(+0.16%) |
Oct 07, 2009 | 5.327 | 5.327 | 5.272 | 5.289 | 68,921 | -0.04(-0.80%) |
Oct 06, 2009 | 5.400 | 5.438 | 5.332 | 5.332 | 191,742 | -0.07(-1.26%) |
Oct 05, 2009 | 5.221 | 5.417 | 5.221 | 5.400 | 128,084 | +0.19(+3.69%) |
Oct 02, 2009 | 5.144 | 5.221 | 5.093 | 5.208 | 125,351 | +0.07(+1.33%) |
Oct 01, 2009 | 5.199 | 5.242 | 5.140 | 5.140 | 98,818 | -0.06(-1.15%) |
Sep 30, 2009 | 5.229 | 5.229 | 5.199 | 5.199 | 46,475 | +0.01(+0.16%) |
Sep 29, 2009 | 5.204 | 5.251 | 5.182 | 5.191 | 96,483 | -0.01(-0.16%) |
Sep 28, 2009 | 5.131 | 5.234 | 5.131 | 5.199 | 84,955 | +0.03(+0.58%) |
Sep 25, 2009 | 5.140 | 5.178 | 5.140 | 5.170 | 68,757 | +0.01(+0.10%) |
Sep 24, 2009 | 5.135 | 5.179 | 5.131 | 5.164 | 109,082 | +0.01(+0.23%) |
Sep 23, 2009 | 5.131 | 5.161 | 5.123 | 5.152 | 62,722 | +0.03(+0.58%) |
Sep 22, 2009 | 5.114 | 5.170 | 5.114 | 5.123 | 153,541 | -0.00(-0.01%) |
Sep 21, 2009 | 4.999 | 5.140 | 4.999 | 5.123 | 105,966 | +0.09(+1.88%) |
Sep 18, 2009 | 5.003 | 5.063 | 4.990 | 5.029 | 121,902 | +0.05(+1.03%) |
Sep 17, 2009 | 4.931 | 4.986 | 4.914 | 4.978 | 119,858 | +0.07(+1.39%) |
Sep 16, 2009 | 4.918 | 4.939 | 4.888 | 4.909 | 138,808 | +0.01(+0.26%) |
Sep 15, 2009 | 4.905 | 4.905 | 4.867 | 4.897 | 114,041 | -0.00(-0.09%) |
Sep 14, 2009 | 4.884 | 4.905 | 4.867 | 4.901 | 79,624 | +0.04(+0.88%) |
Sep 11, 2009 | 4.897 | 4.897 | 4.854 | 4.858 | 124,268 | +0.02(+0.35%) |
Sep 10, 2009 | 4.901 | 4.901 | 4.794 | 4.841 | 152,223 | -0.06(-1.13%) |
Sep 09, 2009 | 4.837 | 4.901 | 4.816 | 4.897 | 147,839 | +0.06(+1.23%) |
Sep 08, 2009 | 4.837 | 4.858 | 4.786 | 4.837 | 167,425 | -0.02(-0.44%) |
Sep 04, 2009 | 4.905 | 4.909 | 4.820 | 4.858 | 382,611 | -0.05(-0.96%) |
Sep 03, 2009 | 4.918 | 4.922 | 4.867 | 4.905 | 139,401 | +0.04(+0.79%) |
Sep 02, 2009 | 4.905 | 4.939 | 4.841 | 4.867 | 191,487 | -0.04(-0.78%) |