Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.996 | 5.996 | 5.868 | 5.890 | 3,165,230 | -0.07(-1.18%) |
Nov 27, 2009 | 5.760 | 5.965 | 5.750 | 5.961 | 1,758,992 | -0.12(-1.98%) |
Nov 25, 2009 | 6.053 | 6.132 | 6.037 | 6.081 | 2,170,869 | +0.08(+1.26%) |
Nov 24, 2009 | 6.158 | 6.173 | 5.967 | 6.006 | 3,764,536 | -0.16(-2.64%) |
Nov 23, 2009 | 6.216 | 6.219 | 6.128 | 6.169 | 4,005,576 | +0.14(+2.28%) |
Nov 20, 2009 | 5.966 | 6.075 | 5.955 | 6.031 | 2,391,909 | -0.05(-0.78%) |
Nov 19, 2009 | 6.191 | 6.201 | 6.042 | 6.079 | 3,650,415 | -0.16(-2.56%) |
Nov 18, 2009 | 6.298 | 6.322 | 6.158 | 6.238 | 4,918,539 | -0.03(-0.47%) |
Nov 17, 2009 | 6.232 | 6.292 | 6.205 | 6.268 | 5,677,380 | -0.00(-0.04%) |
Nov 16, 2009 | 6.209 | 6.325 | 6.176 | 6.270 | 5,290,473 | +0.11(+1.72%) |
Nov 13, 2009 | 6.051 | 6.169 | 6.046 | 6.164 | 7,126,345 | +0.11(+1.85%) |
Nov 12, 2009 | 6.141 | 6.180 | 6.045 | 6.052 | 5,907,249 | -0.12(-1.93%) |
Nov 11, 2009 | 6.203 | 6.257 | 6.147 | 6.171 | 5,609,559 | +0.03(+0.44%) |
Nov 10, 2009 | 6.104 | 6.191 | 6.052 | 6.145 | 8,712,349 | -0.01(-0.12%) |
Nov 09, 2009 | 6.156 | 6.265 | 6.145 | 6.152 | 14,492,795 | +0.06(+1.06%) |
Nov 06, 2009 | 5.564 | 6.198 | 5.564 | 6.087 | 38,728,744 | +0.71(+13.12%) |
Nov 05, 2009 | 5.295 | 5.423 | 5.266 | 5.381 | 13,199,915 | +0.08(+1.42%) |
Nov 04, 2009 | 5.225 | 5.363 | 5.139 | 5.306 | 15,189,031 | +0.42(+8.49%) |
Nov 03, 2009 | 4.813 | 4.938 | 4.748 | 4.891 | 6,045,970 | +0.02(+0.45%) |
Nov 02, 2009 | 4.854 | 4.965 | 4.749 | 4.869 | 6,864,328 | +0.04(+0.91%) |
Oct 30, 2009 | 4.876 | 4.989 | 4.765 | 4.825 | 6,858,094 | -0.14(-2.82%) |
Oct 29, 2009 | 4.808 | 4.993 | 4.770 | 4.965 | 5,595,431 | +0.14(+2.82%) |
Oct 28, 2009 | 5.034 | 5.043 | 4.794 | 4.829 | 9,642,807 | -0.26(-5.14%) |
Oct 27, 2009 | 5.222 | 5.250 | 5.044 | 5.090 | 11,224,679 | -0.16(-3.11%) |
Oct 26, 2009 | 5.391 | 5.509 | 5.208 | 5.253 | 8,761,245 | -0.18(-3.25%) |
Oct 23, 2009 | 5.464 | 5.471 | 5.425 | 5.430 | 7,425,957 | -0.08(-1.50%) |
Oct 22, 2009 | 5.449 | 5.593 | 5.399 | 5.513 | 7,233,083 | +0.01(+0.18%) |
Oct 21, 2009 | 5.473 | 5.608 | 5.415 | 5.503 | 10,889,412 | +0.03(+0.60%) |
Oct 20, 2009 | 5.418 | 5.526 | 5.418 | 5.470 | 4,974,934 | -0.08(-1.51%) |
Oct 19, 2009 | 5.572 | 5.661 | 5.529 | 5.554 | 5,079,684 | +0.06(+1.15%) |
Oct 16, 2009 | 5.514 | 5.592 | 5.438 | 5.491 | 5,140,441 | -0.02(-0.35%) |
Oct 15, 2009 | 5.540 | 5.540 | 5.448 | 5.510 | 3,743,870 | -0.05(-0.88%) |
Oct 14, 2009 | 5.419 | 5.599 | 5.419 | 5.559 | 6,564,823 | +0.19(+3.58%) |
Oct 13, 2009 | 5.435 | 5.460 | 5.238 | 5.367 | 3,262,029 | -0.04(-0.81%) |
Oct 12, 2009 | 5.407 | 5.496 | 5.372 | 5.410 | 2,936,067 | -0.04(-0.78%) |
Oct 09, 2009 | 5.457 | 5.532 | 5.372 | 5.453 | 4,745,706 | +0.02(+0.36%) |
Oct 08, 2009 | 5.267 | 5.457 | 5.196 | 5.434 | 6,280,940 | +0.28(+5.36%) |
Oct 07, 2009 | 4.992 | 5.166 | 4.987 | 5.157 | 4,453,905 | +0.14(+2.79%) |
Oct 06, 2009 | 4.971 | 5.193 | 4.971 | 5.017 | 9,451,526 | +0.02(+0.37%) |
Oct 05, 2009 | 4.885 | 5.044 | 4.841 | 4.999 | 11,694,249 | +0.10(+2.14%) |
Oct 02, 2009 | 4.826 | 4.953 | 4.764 | 4.894 | 4,388,844 | -0.04(-0.79%) |
Oct 01, 2009 | 5.218 | 5.218 | 4.886 | 4.933 | 10,345,475 | -0.24(-4.70%) |
Sep 30, 2009 | 5.229 | 5.233 | 5.118 | 5.177 | 5,861,490 | -0.05(-0.93%) |
Sep 29, 2009 | 5.169 | 5.238 | 5.138 | 5.225 | 5,616,656 | +0.06(+1.20%) |
Sep 28, 2009 | 4.941 | 5.166 | 4.913 | 5.163 | 6,761,689 | +0.24(+4.82%) |
Sep 25, 2009 | 5.016 | 5.068 | 4.887 | 4.926 | 6,927,631 | -0.11(-2.19%) |
Sep 24, 2009 | 5.189 | 5.223 | 5.011 | 5.036 | 5,659,983 | -0.11(-2.23%) |
Sep 23, 2009 | 5.162 | 5.241 | 5.115 | 5.151 | 3,829,860 | -0.02(-0.40%) |
Sep 22, 2009 | 5.105 | 5.217 | 5.083 | 5.172 | 3,431,437 | +0.13(+2.53%) |
Sep 21, 2009 | 4.972 | 5.089 | 4.967 | 5.044 | 3,788,619 | -0.03(-0.55%) |
Sep 18, 2009 | 5.059 | 5.151 | 5.050 | 5.072 | 5,644,582 | +0.04(+0.73%) |
Sep 17, 2009 | 5.151 | 5.172 | 4.999 | 5.035 | 7,555,997 | -0.14(-2.73%) |
Sep 16, 2009 | 5.298 | 5.316 | 5.105 | 5.177 | 5,041,465 | -0.14(-2.70%) |
Sep 15, 2009 | 5.357 | 5.362 | 5.262 | 5.320 | 5,967,727 | +0.01(+0.21%) |
Sep 14, 2009 | 5.151 | 5.342 | 5.119 | 5.309 | 6,230,089 | +0.05(+1.00%) |
Sep 11, 2009 | 5.403 | 5.505 | 5.203 | 5.257 | 7,263,063 | -0.10(-1.86%) |
Sep 10, 2009 | 5.571 | 5.609 | 5.348 | 5.357 | 7,167,981 | +0.04(+0.69%) |
Sep 09, 2009 | 5.171 | 5.346 | 5.098 | 5.320 | 7,996,720 | +0.18(+3.55%) |
Sep 08, 2009 | 5.334 | 5.372 | 5.091 | 5.138 | 6,922,341 | -0.15(-2.76%) |
Sep 04, 2009 | 5.139 | 5.296 | 5.093 | 5.284 | 5,770,696 | +0.19(+3.68%) |
Sep 03, 2009 | 5.048 | 5.134 | 5.042 | 5.096 | 7,599,981 | +0.02(+0.48%) |
Sep 02, 2009 | 5.128 | 5.177 | 4.997 | 5.072 | 9,146,403 | -0.17(-3.23%) |