Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.300 | 5.440 | 5.250 | 5.430 | 526,971 | +0.12(+2.26%) |
Nov 27, 2009 | 5.410 | 5.530 | 5.290 | 5.310 | 278,806 | -0.29(-5.18%) |
Nov 25, 2009 | 5.640 | 5.690 | 5.540 | 5.600 | 301,534 | -0.04(-0.71%) |
Nov 24, 2009 | 5.500 | 5.670 | 5.490 | 5.640 | 600,248 | +0.14(+2.55%) |
Nov 23, 2009 | 5.220 | 5.510 | 5.220 | 5.500 | 642,724 | +0.36(+7.00%) |
Nov 20, 2009 | 5.190 | 5.290 | 5.100 | 5.140 | 342,185 | -0.10(-1.91%) |
Nov 19, 2009 | 5.450 | 5.480 | 5.170 | 5.240 | 573,031 | -0.25(-4.55%) |
Nov 18, 2009 | 5.500 | 5.540 | 5.450 | 5.490 | 430,540 | -0.03(-0.54%) |
Nov 17, 2009 | 5.600 | 5.602 | 5.460 | 5.520 | 464,382 | -0.13(-2.30%) |
Nov 16, 2009 | 5.390 | 5.730 | 5.350 | 5.650 | 1,063,527 | +0.30(+5.61%) |
Nov 13, 2009 | 5.200 | 5.350 | 5.130 | 5.350 | 536,564 | +0.12(+2.29%) |
Nov 12, 2009 | 5.160 | 5.300 | 5.120 | 5.230 | 778,985 | +0.04(+0.77%) |
Nov 11, 2009 | 5.180 | 5.290 | 5.130 | 5.190 | 378,477 | +0.09(+1.76%) |
Nov 10, 2009 | 5.140 | 5.270 | 5.090 | 5.100 | 338,464 | -0.10(-1.92%) |
Nov 09, 2009 | 5.130 | 5.270 | 5.115 | 5.200 | 696,783 | +0.17(+3.38%) |
Nov 06, 2009 | 4.860 | 5.070 | 4.860 | 5.030 | 761,474 | +0.10(+2.03%) |
Nov 05, 2009 | 4.680 | 4.940 | 4.633 | 4.930 | 837,706 | +0.28(+6.02%) |
Nov 04, 2009 | 4.610 | 4.730 | 4.510 | 4.650 | 859,243 | +0.05(+1.09%) |
Nov 03, 2009 | 4.780 | 4.780 | 4.530 | 4.600 | 841,622 | -0.21(-4.37%) |
Nov 02, 2009 | 4.900 | 5.060 | 4.800 | 4.810 | 820,445 | -0.03(-0.62%) |
Oct 30, 2009 | 5.070 | 5.290 | 4.770 | 4.840 | 1,154,547 | -0.26(-5.10%) |
Oct 29, 2009 | 5.050 | 5.160 | 5.010 | 5.100 | 789,254 | +0.09(+1.80%) |
Oct 28, 2009 | 5.300 | 5.390 | 5.010 | 5.010 | 541,596 | -0.31(-5.83%) |
Oct 27, 2009 | 5.410 | 5.490 | 5.250 | 5.320 | 465,947 | -0.09(-1.66%) |
Oct 26, 2009 | 5.410 | 5.560 | 5.380 | 5.410 | 521,638 | +0.03(+0.56%) |
Oct 23, 2009 | 5.450 | 5.660 | 5.380 | 5.380 | 562,193 | -0.12(-2.18%) |
Oct 22, 2009 | 5.620 | 5.640 | 5.270 | 5.500 | 1,178,685 | -0.11(-1.96%) |
Oct 21, 2009 | 5.650 | 5.750 | 5.580 | 5.610 | 842,738 | -0.05(-0.88%) |
Oct 20, 2009 | 5.700 | 6.060 | 5.610 | 5.660 | 1,340,066 | -0.20(-3.41%) |
Oct 19, 2009 | 5.550 | 5.880 | 5.520 | 5.860 | 1,258,631 | +0.31(+5.59%) |
Oct 16, 2009 | 5.610 | 5.680 | 5.490 | 5.550 | 629,931 | -0.10(-1.77%) |
Oct 15, 2009 | 5.680 | 5.680 | 5.540 | 5.650 | 529,867 | -0.06(-1.05%) |
Oct 14, 2009 | 5.640 | 5.730 | 5.570 | 5.710 | 740,842 | +0.17(+3.07%) |
Oct 13, 2009 | 5.630 | 5.640 | 5.480 | 5.540 | 743,109 | -0.07(-1.25%) |
Oct 12, 2009 | 5.680 | 5.730 | 5.590 | 5.610 | 451,473 | +0.03(+0.54%) |
Oct 09, 2009 | 5.480 | 5.630 | 5.480 | 5.580 | 559,245 | +0.11(+2.01%) |
Oct 08, 2009 | 5.600 | 5.640 | 5.400 | 5.470 | 855,976 | -0.08(-1.44%) |
Oct 07, 2009 | 5.710 | 5.740 | 5.380 | 5.550 | 1,115,700 | -0.10(-1.77%) |
Oct 06, 2009 | 5.680 | 5.810 | 5.550 | 5.650 | 2,603,485 | +0.52(+10.14%) |
Oct 05, 2009 | 5.120 | 5.180 | 5.000 | 5.130 | 547,087 | +0.02(+0.39%) |
Oct 02, 2009 | 5.140 | 5.200 | 5.070 | 5.110 | 483,173 | -0.10(-1.92%) |
Oct 01, 2009 | 5.550 | 5.595 | 5.200 | 5.210 | 766,381 | -0.35(-6.29%) |
Sep 30, 2009 | 5.710 | 5.770 | 5.540 | 5.560 | 464,590 | -0.16(-2.80%) |
Sep 29, 2009 | 5.900 | 5.920 | 5.620 | 5.720 | 681,356 | -0.15(-2.56%) |
Sep 28, 2009 | 5.660 | 5.920 | 5.500 | 5.870 | 890,989 | +0.34(+6.15%) |
Sep 25, 2009 | 5.590 | 5.740 | 5.520 | 5.530 | 495,347 | -0.07(-1.25%) |
Sep 24, 2009 | 5.840 | 5.940 | 5.600 | 5.600 | 419,799 | -0.23(-3.95%) |
Sep 23, 2009 | 5.720 | 5.940 | 5.720 | 5.830 | 642,080 | +0.11(+1.92%) |
Sep 22, 2009 | 5.660 | 5.770 | 5.660 | 5.720 | 330,378 | +0.12(+2.14%) |
Sep 21, 2009 | 5.670 | 5.769 | 5.550 | 5.600 | 491,092 | -0.11(-1.93%) |
Sep 18, 2009 | 5.920 | 5.950 | 5.640 | 5.710 | 670,772 | -0.19(-3.22%) |
Sep 17, 2009 | 6.020 | 6.110 | 5.870 | 5.900 | 322,907 | -0.11(-1.83%) |
Sep 16, 2009 | 6.190 | 6.220 | 5.940 | 6.010 | 616,276 | -0.13(-2.12%) |
Sep 15, 2009 | 5.910 | 6.210 | 5.880 | 6.140 | 952,033 | +0.23(+3.89%) |
Sep 14, 2009 | 5.810 | 5.950 | 5.730 | 5.910 | 1,321,187 | +0.08(+1.37%) |
Sep 11, 2009 | 5.570 | 5.890 | 5.480 | 5.830 | 1,326,366 | +0.25(+4.48%) |
Sep 10, 2009 | 5.240 | 5.580 | 5.240 | 5.580 | 756,935 | +0.34(+6.49%) |
Sep 09, 2009 | 5.130 | 5.270 | 5.020 | 5.240 | 798,340 | +0.16(+3.15%) |
Sep 08, 2009 | 5.010 | 5.104 | 4.970 | 5.080 | 730,577 | +0.12(+2.42%) |
Sep 04, 2009 | 4.950 | 5.000 | 4.890 | 4.960 | 428,484 | -0.01(-0.20%) |
Sep 03, 2009 | 4.870 | 4.970 | 4.800 | 4.970 | 376,579 | +0.14(+2.90%) |
Sep 02, 2009 | 4.830 | 4.950 | 4.800 | 4.830 | 1,451,873 | -0.03(-0.62%) |