Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.635 | 5.918 | 5.482 | 5.877 | 3,195,761 | +0.24(+4.30%) |
Nov 27, 2009 | 5.546 | 5.780 | 5.377 | 5.635 | 1,042,439 | -0.19(-3.19%) |
Nov 25, 2009 | 5.651 | 5.853 | 5.554 | 5.821 | 1,393,277 | +0.24(+4.34%) |
Nov 24, 2009 | 5.554 | 5.635 | 5.377 | 5.579 | 1,459,912 | -0.02(-0.43%) |
Nov 23, 2009 | 5.676 | 5.805 | 5.554 | 5.603 | 2,075,329 | +0.10(+1.76%) |
Nov 20, 2009 | 5.587 | 5.692 | 5.449 | 5.506 | 2,946,668 | -0.13(-2.29%) |
Nov 19, 2009 | 5.772 | 5.772 | 5.538 | 5.635 | 2,180,385 | -0.22(-3.72%) |
Nov 18, 2009 | 5.797 | 5.877 | 5.740 | 5.853 | 1,613,352 | +0.04(+0.69%) |
Nov 17, 2009 | 5.821 | 5.950 | 5.732 | 5.813 | 3,238,456 | -0.07(-1.23%) |
Nov 16, 2009 | 5.894 | 6.103 | 5.813 | 5.885 | 3,029,431 | +0.16(+2.82%) |
Nov 13, 2009 | 5.676 | 5.894 | 5.571 | 5.724 | 2,600,058 | +0.15(+2.75%) |
Nov 12, 2009 | 5.829 | 5.990 | 5.530 | 5.571 | 2,764,432 | -0.30(-5.09%) |
Nov 11, 2009 | 5.700 | 6.103 | 5.692 | 5.869 | 4,552,364 | +0.22(+3.86%) |
Nov 10, 2009 | 5.595 | 5.805 | 5.490 | 5.651 | 2,356,216 | -0.02(-0.28%) |
Nov 09, 2009 | 5.482 | 5.692 | 5.401 | 5.667 | 2,710,695 | +0.32(+6.04%) |
Nov 06, 2009 | 4.747 | 5.345 | 4.553 | 5.345 | 4,330,890 | +0.51(+10.52%) |
Nov 05, 2009 | 4.852 | 4.933 | 4.763 | 4.836 | 5,759,340 | +0.04(+0.84%) |
Nov 04, 2009 | 5.005 | 5.143 | 4.763 | 4.796 | 4,800,480 | -0.10(-1.98%) |
Nov 03, 2009 | 4.400 | 5.078 | 4.319 | 4.892 | 7,590,380 | +0.21(+4.48%) |
Nov 02, 2009 | 4.642 | 4.779 | 4.448 | 4.683 | 4,524,648 | +0.11(+2.47%) |
Oct 30, 2009 | 4.771 | 4.828 | 4.343 | 4.569 | 11,673,006 | -0.26(-5.35%) |
Oct 29, 2009 | 4.715 | 4.961 | 4.489 | 4.828 | 7,889,501 | +0.19(+4.18%) |
Oct 28, 2009 | 5.143 | 5.240 | 4.513 | 4.634 | 9,058,339 | -0.61(-11.69%) |
Oct 27, 2009 | 5.514 | 5.563 | 5.215 | 5.248 | 5,674,979 | -0.25(-4.55%) |
Oct 26, 2009 | 5.667 | 5.772 | 5.296 | 5.498 | 3,802,366 | -0.16(-2.85%) |
Oct 23, 2009 | 5.651 | 5.659 | 5.530 | 5.659 | 4,368,934 | -0.19(-3.18%) |
Oct 22, 2009 | 5.724 | 5.958 | 5.571 | 5.845 | 2,838,279 | +0.12(+2.12%) |
Oct 21, 2009 | 5.579 | 5.998 | 5.538 | 5.724 | 6,545,356 | +0.10(+1.72%) |
Oct 20, 2009 | 5.530 | 5.692 | 5.514 | 5.627 | 3,275,433 | +0.04(+0.72%) |
Oct 19, 2009 | 5.466 | 5.692 | 5.466 | 5.587 | 3,535,121 | +0.14(+2.52%) |
Oct 16, 2009 | 5.772 | 5.772 | 5.441 | 5.449 | 3,834,445 | -0.37(-6.38%) |
Oct 15, 2009 | 5.643 | 5.934 | 5.635 | 5.821 | 2,994,728 | +0.09(+1.55%) |
Oct 14, 2009 | 5.667 | 5.740 | 5.651 | 5.732 | 2,045,111 | +0.18(+3.20%) |
Oct 13, 2009 | 5.651 | 5.659 | 5.451 | 5.554 | 2,500,425 | -0.09(-1.57%) |
Oct 12, 2009 | 5.667 | 5.764 | 5.530 | 5.643 | 2,349,776 | +0.03(+0.58%) |
Oct 09, 2009 | 5.554 | 5.756 | 5.409 | 5.611 | 2,680,640 | +0.06(+1.02%) |
Oct 08, 2009 | 5.530 | 5.708 | 5.377 | 5.554 | 3,548,647 | +0.11(+2.08%) |
Oct 07, 2009 | 5.401 | 5.611 | 5.296 | 5.441 | 2,259,019 | +0.02(+0.30%) |
Oct 06, 2009 | 5.199 | 5.563 | 5.135 | 5.425 | 5,364,380 | +0.30(+5.83%) |
Oct 05, 2009 | 4.941 | 5.159 | 4.941 | 5.127 | 2,420,157 | +0.24(+4.96%) |
Oct 02, 2009 | 4.917 | 5.070 | 4.707 | 4.884 | 4,117,433 | -0.20(-3.97%) |
Oct 01, 2009 | 5.490 | 5.522 | 4.973 | 5.086 | 5,120,476 | -0.41(-7.49%) |
Sep 30, 2009 | 5.361 | 5.700 | 5.114 | 5.498 | 9,348,735 | +0.24(+4.61%) |
Sep 29, 2009 | 5.385 | 5.482 | 5.207 | 5.256 | 5,040,315 | -0.20(-3.70%) |
Sep 28, 2009 | 5.571 | 5.651 | 5.369 | 5.458 | 7,356,534 | +0.01(+0.15%) |
Sep 25, 2009 | 5.498 | 5.619 | 5.409 | 5.449 | 5,418,227 | -0.06(-1.17%) |
Sep 24, 2009 | 5.748 | 5.837 | 5.369 | 5.514 | 34,935,708 | -0.18(-3.12%) |
Sep 23, 2009 | 5.789 | 5.885 | 5.490 | 5.692 | 4,558,338 | -0.06(-1.12%) |
Sep 22, 2009 | 4.763 | 6.007 | 4.699 | 5.756 | 8,878,972 | +1.11(+24.00%) |
Sep 21, 2009 | 4.941 | 4.941 | 4.521 | 4.642 | 2,052,232 | -0.40(-7.85%) |
Sep 18, 2009 | 5.038 | 5.086 | 4.917 | 5.038 | 1,625,061 | +0.05(+0.97%) |
Sep 17, 2009 | 5.232 | 5.449 | 4.860 | 4.989 | 1,654,175 | -0.17(-3.29%) |
Sep 16, 2009 | 5.320 | 5.377 | 5.127 | 5.159 | 1,890,394 | -0.06(-1.23%) |
Sep 15, 2009 | 5.022 | 5.441 | 5.022 | 5.223 | 2,312,940 | +0.23(+4.69%) |
Sep 14, 2009 | 4.416 | 5.215 | 4.416 | 4.989 | 2,527,506 | +0.46(+10.16%) |
Sep 11, 2009 | 4.505 | 4.626 | 4.400 | 4.529 | 2,575,998 | +0.20(+4.66%) |
Sep 10, 2009 | 4.271 | 4.384 | 4.230 | 4.327 | 646,707 | +0.06(+1.32%) |
Sep 09, 2009 | 4.061 | 4.319 | 4.029 | 4.271 | 1,506,965 | +0.19(+4.75%) |
Sep 08, 2009 | 4.166 | 4.182 | 4.004 | 4.077 | 1,329,556 | -0.02(-0.39%) |
Sep 04, 2009 | 3.859 | 4.101 | 3.859 | 4.093 | 902,121 | +0.16(+4.11%) |
Sep 03, 2009 | 3.811 | 3.948 | 3.770 | 3.932 | 804,429 | +0.17(+4.51%) |
Sep 02, 2009 | 3.907 | 3.916 | 3.698 | 3.762 | 1,652,662 | -0.15(-3.92%) |