Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.142 | 4.442 | 4.137 | 4.442 | 75,291 | +0.30(+7.36%) |
Nov 27, 2009 | 4.315 | 4.391 | 4.137 | 4.137 | 39,203 | -0.23(-5.23%) |
Nov 25, 2009 | 4.442 | 4.559 | 4.315 | 4.366 | 343,219 | -0.32(-6.93%) |
Nov 24, 2009 | 4.711 | 4.868 | 4.594 | 4.691 | 21,496 | -0.03(-0.65%) |
Nov 23, 2009 | 4.823 | 5.071 | 4.660 | 4.721 | 38,581 | -0.03(-0.53%) |
Nov 20, 2009 | 4.924 | 5.112 | 4.670 | 4.747 | 101,476 | -0.20(-4.10%) |
Nov 19, 2009 | 5.071 | 5.229 | 4.853 | 4.950 | 58,350 | -0.15(-2.89%) |
Nov 18, 2009 | 5.239 | 5.280 | 4.950 | 5.097 | 51,284 | -0.16(-3.00%) |
Nov 17, 2009 | 5.209 | 5.456 | 4.950 | 5.254 | 56,835 | +0.04(+0.68%) |
Nov 16, 2009 | 4.833 | 5.437 | 4.833 | 5.219 | 72,831 | +0.39(+7.98%) |
Nov 13, 2009 | 5.102 | 5.203 | 4.741 | 4.833 | 102,546 | -0.35(-6.67%) |
Nov 12, 2009 | 5.848 | 5.904 | 5.178 | 5.178 | 98,663 | -0.70(-11.84%) |
Nov 11, 2009 | 6.051 | 6.051 | 5.863 | 5.874 | 22,097 | -0.11(-1.78%) |
Nov 10, 2009 | 6.198 | 6.198 | 5.965 | 5.980 | 26,419 | -0.22(-3.60%) |
Nov 09, 2009 | 6.173 | 6.330 | 6.092 | 6.204 | 26,478 | +0.07(+1.08%) |
Nov 06, 2009 | 6.077 | 6.432 | 6.000 | 6.138 | 27,166 | -0.03(-0.41%) |
Nov 05, 2009 | 6.178 | 6.193 | 5.985 | 6.163 | 33,664 | +0.12(+2.02%) |
Nov 04, 2009 | 6.259 | 6.346 | 6.011 | 6.041 | 35,750 | -0.26(-4.19%) |
Nov 03, 2009 | 6.214 | 6.305 | 6.092 | 6.305 | 19,446 | +0.06(+0.98%) |
Nov 02, 2009 | 6.219 | 6.452 | 6.117 | 6.244 | 14,594 | +0.06(+0.99%) |
Oct 30, 2009 | 6.376 | 6.376 | 6.117 | 6.183 | 39,719 | -0.26(-4.02%) |
Oct 29, 2009 | 6.371 | 6.513 | 6.346 | 6.442 | 22,121 | +0.05(+0.71%) |
Oct 28, 2009 | 6.356 | 6.863 | 6.356 | 6.396 | 38,975 | +0.05(+0.80%) |
Oct 27, 2009 | 6.508 | 6.600 | 6.346 | 6.346 | 39,026 | -0.12(-1.88%) |
Oct 26, 2009 | 6.402 | 6.853 | 6.402 | 6.468 | 35,821 | +0.09(+1.35%) |
Oct 23, 2009 | 6.396 | 6.402 | 6.168 | 6.381 | 37,295 | +0.21(+3.46%) |
Oct 22, 2009 | 6.198 | 6.214 | 6.016 | 6.168 | 29,269 | +0.04(+0.66%) |
Oct 21, 2009 | 6.143 | 6.219 | 6.092 | 6.127 | 29,707 | -0.06(-0.90%) |
Oct 20, 2009 | 6.183 | 6.295 | 6.143 | 6.183 | 31,143 | -0.09(-1.46%) |
Oct 19, 2009 | 6.300 | 6.391 | 6.107 | 6.275 | 37,728 | +0.02(+0.24%) |
Oct 16, 2009 | 6.589 | 6.843 | 6.153 | 6.259 | 117,916 | -0.48(-7.15%) |
Oct 15, 2009 | 6.889 | 6.889 | 6.655 | 6.742 | 32,061 | -0.17(-2.50%) |
Oct 14, 2009 | 6.726 | 7.016 | 6.650 | 6.914 | 34,750 | +0.30(+4.53%) |
Oct 13, 2009 | 6.813 | 6.813 | 6.544 | 6.615 | 39,702 | -0.10(-1.44%) |
Oct 12, 2009 | 6.808 | 6.955 | 6.676 | 6.711 | 24,506 | -0.01(-0.08%) |
Oct 09, 2009 | 7.158 | 7.285 | 6.605 | 6.716 | 140,501 | -0.61(-8.38%) |
Oct 08, 2009 | 7.488 | 7.488 | 7.270 | 7.331 | 20,133 | -0.12(-1.63%) |
Oct 07, 2009 | 7.511 | 7.513 | 7.310 | 7.452 | 15,622 | -0.06(-0.81%) |
Oct 06, 2009 | 7.569 | 7.584 | 7.383 | 7.513 | 19,259 | -0.03(-0.40%) |
Oct 05, 2009 | 7.468 | 7.569 | 7.404 | 7.544 | 23,813 | +0.13(+1.78%) |
Oct 02, 2009 | 7.356 | 7.630 | 7.254 | 7.412 | 44,483 | -0.02(-0.21%) |
Oct 01, 2009 | 7.493 | 7.686 | 7.234 | 7.427 | 63,521 | -0.08(-1.08%) |
Sep 30, 2009 | 7.529 | 7.787 | 7.397 | 7.508 | 39,909 | +0.01(+0.07%) |
Sep 29, 2009 | 7.432 | 7.691 | 7.419 | 7.503 | 17,951 | +0.18(+2.43%) |
Sep 28, 2009 | 7.475 | 7.580 | 7.241 | 7.325 | 26,858 | -0.09(-1.21%) |
Sep 25, 2009 | 7.705 | 7.775 | 7.290 | 7.415 | 142,309 | -0.50(-6.31%) |
Sep 24, 2009 | 8.189 | 8.189 | 7.915 | 7.915 | 28,002 | -0.21(-2.64%) |
Sep 23, 2009 | 8.114 | 8.274 | 8.109 | 8.129 | 11,502 | +0.00(+0.06%) |
Sep 22, 2009 | 8.369 | 8.554 | 8.017 | 8.124 | 40,266 | -0.18(-2.16%) |
Sep 21, 2009 | 8.384 | 8.709 | 8.264 | 8.304 | 52,832 | -0.13(-1.60%) |
Sep 18, 2009 | 9.093 | 9.128 | 8.339 | 8.439 | 160,074 | -0.69(-7.60%) |
Sep 17, 2009 | 9.023 | 9.133 | 8.958 | 9.133 | 12,019 | +0.12(+1.39%) |
Sep 16, 2009 | 8.888 | 9.058 | 8.644 | 9.008 | 21,582 | +0.12(+1.35%) |
Sep 15, 2009 | 8.794 | 8.913 | 8.659 | 8.888 | 15,784 | +0.04(+0.45%) |
Sep 14, 2009 | 8.739 | 9.068 | 8.514 | 8.848 | 68,180 | +0.09(+1.08%) |
Sep 11, 2009 | 9.647 | 9.647 | 8.614 | 8.754 | 81,265 | -0.91(-9.41%) |
Sep 10, 2009 | 9.568 | 9.702 | 9.298 | 9.662 | 39,301 | +0.05(+0.57%) |
Sep 09, 2009 | 9.263 | 9.717 | 9.263 | 9.607 | 33,904 | +0.34(+3.66%) |
Sep 08, 2009 | 9.458 | 9.637 | 9.193 | 9.268 | 16,511 | -0.14(-1.49%) |
Sep 04, 2009 | 9.063 | 9.588 | 9.063 | 9.408 | 86,112 | +0.32(+3.57%) |
Sep 03, 2009 | 9.068 | 9.098 | 8.988 | 9.083 | 17,104 | +0.03(+0.33%) |
Sep 02, 2009 | 9.083 | 9.113 | 9.003 | 9.053 | 8,422 | -0.03(-0.33%) |