Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.066 | 5.138 | 5.059 | 5.131 | 1,039,440 | +0.19(+3.76%) |
Nov 27, 2009 | 4.981 | 5.002 | 4.859 | 4.945 | 1,116,182 | +0.14(+2.98%) |
Nov 25, 2009 | 4.780 | 4.945 | 4.752 | 4.802 | 1,947,129 | +0.05(+1.05%) |
Nov 24, 2009 | 4.802 | 5.073 | 4.673 | 4.752 | 1,651,466 | -0.15(-3.06%) |
Nov 23, 2009 | 4.888 | 4.952 | 4.873 | 4.902 | 617,568 | +0.01(+0.29%) |
Nov 20, 2009 | 4.752 | 4.888 | 4.745 | 4.888 | 1,327,221 | +0.29(+6.21%) |
Nov 19, 2009 | 4.766 | 4.766 | 4.538 | 4.602 | 2,153,274 | -0.25(-5.15%) |
Nov 18, 2009 | 4.981 | 4.981 | 4.823 | 4.852 | 1,372,357 | -0.07(-1.45%) |
Nov 17, 2009 | 4.888 | 4.966 | 4.888 | 4.923 | 1,252,164 | -0.09(-1.85%) |
Nov 16, 2009 | 4.923 | 5.059 | 4.923 | 5.016 | 2,033,542 | +0.00(+0.00%) |
Nov 13, 2009 | 5.009 | 5.081 | 4.966 | 5.016 | 1,910,469 | +0.02(+0.43%) |
Nov 12, 2009 | 4.866 | 5.066 | 4.859 | 4.995 | 497,544 | -0.14(-2.78%) |
Nov 11, 2009 | 5.088 | 5.152 | 5.059 | 5.138 | 701,025 | +0.03(+0.56%) |
Nov 10, 2009 | 5.045 | 5.109 | 5.031 | 5.109 | 339,240 | +0.07(+1.42%) |
Nov 09, 2009 | 5.045 | 5.052 | 4.973 | 5.038 | 825,204 | +0.01(+0.14%) |
Nov 06, 2009 | 4.845 | 5.045 | 4.845 | 5.031 | 475,411 | -0.05(-0.98%) |
Nov 05, 2009 | 4.981 | 5.088 | 4.981 | 5.081 | 702,536 | +0.03(+0.57%) |
Nov 04, 2009 | 5.102 | 5.123 | 5.016 | 5.052 | 763,300 | -0.04(-0.84%) |
Nov 03, 2009 | 5.023 | 5.095 | 4.831 | 5.095 | 732,703 | +0.03(+0.56%) |
Nov 02, 2009 | 5.009 | 5.145 | 4.981 | 5.066 | 1,709,020 | +0.05(+1.00%) |
Oct 30, 2009 | 5.159 | 5.159 | 4.981 | 5.016 | 1,506,270 | -0.16(-3.04%) |
Oct 29, 2009 | 5.138 | 5.181 | 5.095 | 5.174 | 1,820,043 | +0.12(+2.40%) |
Oct 28, 2009 | 5.102 | 5.131 | 4.995 | 5.052 | 3,996,895 | +0.10(+2.02%) |
Oct 27, 2009 | 5.031 | 5.031 | 4.931 | 4.952 | 957,715 | -0.05(-1.00%) |
Oct 26, 2009 | 5.123 | 5.245 | 4.988 | 5.002 | 2,873,345 | +0.01(+0.29%) |
Oct 23, 2009 | 4.981 | 4.988 | 4.931 | 4.988 | 1,139,354 | -0.24(-4.51%) |
Oct 22, 2009 | 5.259 | 5.259 | 5.102 | 5.224 | 3,144,630 | -0.04(-0.81%) |
Oct 21, 2009 | 5.416 | 5.416 | 5.259 | 5.266 | 1,349,591 | -0.04(-0.81%) |
Oct 20, 2009 | 5.288 | 5.309 | 5.259 | 5.309 | 2,241,669 | +0.13(+2.48%) |
Oct 19, 2009 | 5.181 | 5.231 | 5.088 | 5.181 | 2,783,908 | +0.31(+6.31%) |
Oct 16, 2009 | 5.009 | 5.009 | 4.823 | 4.873 | 3,746,514 | -0.22(-4.35%) |
Oct 15, 2009 | 5.195 | 5.195 | 5.016 | 5.095 | 1,992,445 | -0.19(-3.65%) |
Oct 14, 2009 | 5.252 | 5.388 | 5.202 | 5.288 | 3,050,133 | +0.12(+2.35%) |
Oct 13, 2009 | 5.352 | 5.352 | 5.152 | 5.166 | 1,956,634 | -0.11(-2.03%) |
Oct 12, 2009 | 5.331 | 5.388 | 5.245 | 5.274 | 2,221,258 | -0.02(-0.40%) |
Oct 09, 2009 | 5.288 | 5.338 | 5.252 | 5.295 | 1,430,767 | +0.20(+3.93%) |
Oct 08, 2009 | 5.088 | 5.116 | 5.038 | 5.095 | 2,000,688 | +0.07(+1.42%) |
Oct 07, 2009 | 5.073 | 5.088 | 4.981 | 5.023 | 2,403,805 | -0.03(-0.57%) |
Oct 06, 2009 | 4.909 | 5.102 | 4.909 | 5.052 | 7,466,610 | +0.27(+5.68%) |
Oct 05, 2009 | 4.645 | 4.888 | 4.645 | 4.780 | 21,424,828 | +0.39(+8.78%) |
Oct 02, 2009 | 4.223 | 4.616 | 4.223 | 4.395 | 8,383,366 | +0.25(+6.03%) |
Oct 01, 2009 | 4.287 | 4.309 | 4.145 | 4.145 | 3,101,110 | -0.23(-5.23%) |
Sep 30, 2009 | 4.488 | 4.488 | 4.366 | 4.373 | 2,257,781 | -0.14(-3.16%) |
Sep 29, 2009 | 4.488 | 4.530 | 4.416 | 4.516 | 3,621,271 | +0.12(+2.76%) |
Sep 28, 2009 | 4.366 | 4.430 | 4.280 | 4.395 | 7,343,475 | +0.18(+4.24%) |
Sep 25, 2009 | 4.459 | 4.459 | 4.137 | 4.216 | 13,503,291 | -0.42(-9.09%) |
Sep 24, 2009 | 4.952 | 4.952 | 4.595 | 4.638 | 4,611,661 | -0.84(-15.27%) |
Sep 23, 2009 | 5.552 | 5.588 | 5.474 | 5.474 | 1,532,849 | -0.05(-0.91%) |
Sep 22, 2009 | 5.459 | 5.574 | 5.452 | 5.524 | 759,173 | +0.10(+1.84%) |
Sep 21, 2009 | 5.438 | 5.466 | 5.359 | 5.424 | 375,949 | -0.08(-1.43%) |
Sep 18, 2009 | 5.431 | 5.509 | 5.359 | 5.502 | 649,191 | +0.07(+1.32%) |
Sep 17, 2009 | 5.531 | 5.545 | 5.409 | 5.431 | 738,782 | -0.22(-3.94%) |
Sep 16, 2009 | 5.674 | 5.724 | 5.631 | 5.654 | 368,850 | -0.02(-0.35%) |
Sep 15, 2009 | 5.717 | 5.767 | 5.617 | 5.674 | 606,362 | -0.11(-1.98%) |
Sep 14, 2009 | 5.745 | 5.802 | 5.681 | 5.788 | 770,305 | -0.11(-1.94%) |
Sep 11, 2009 | 5.952 | 5.952 | 5.852 | 5.902 | 368,830 | -0.08(-1.31%) |
Sep 10, 2009 | 5.960 | 6.010 | 5.852 | 5.981 | 673,725 | +0.11(+1.82%) |
Sep 09, 2009 | 5.845 | 5.917 | 5.781 | 5.874 | 630,782 | -0.08(-1.32%) |
Sep 08, 2009 | 5.924 | 6.017 | 5.910 | 5.952 | 369,965 | +0.08(+1.34%) |
Sep 04, 2009 | 5.938 | 5.938 | 5.781 | 5.874 | 510,436 | -0.21(-3.41%) |
Sep 03, 2009 | 6.110 | 6.110 | 6.002 | 6.081 | 511,025 | -0.11(-1.73%) |
Sep 02, 2009 | 6.210 | 6.253 | 6.124 | 6.188 | 502,149 | +0.09(+1.52%) |