Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.020 | 5.352 | 5.020 | 5.267 | 492,302 | +0.17(+3.34%) |
Nov 27, 2009 | 5.054 | 5.131 | 4.833 | 5.097 | 123,275 | -0.09(-1.64%) |
Nov 25, 2009 | 5.233 | 5.267 | 5.156 | 5.182 | 101,821 | -0.01(-0.16%) |
Nov 24, 2009 | 5.190 | 5.276 | 5.063 | 5.190 | 258,964 | -0.05(-0.98%) |
Nov 23, 2009 | 5.344 | 5.489 | 5.097 | 5.242 | 263,380 | -0.09(-1.60%) |
Nov 20, 2009 | 5.361 | 5.378 | 5.284 | 5.327 | 122,804 | -0.09(-1.73%) |
Nov 19, 2009 | 5.540 | 5.548 | 5.335 | 5.421 | 92,837 | -0.14(-2.60%) |
Nov 18, 2009 | 5.710 | 5.787 | 5.497 | 5.565 | 96,402 | -0.11(-1.95%) |
Nov 17, 2009 | 5.565 | 5.719 | 5.565 | 5.676 | 134,406 | +0.09(+1.68%) |
Nov 16, 2009 | 5.548 | 5.642 | 5.455 | 5.583 | 169,347 | +0.15(+2.83%) |
Nov 13, 2009 | 5.352 | 5.489 | 5.335 | 5.429 | 153,633 | -0.01(-0.16%) |
Nov 12, 2009 | 5.668 | 5.830 | 5.421 | 5.438 | 155,097 | -0.26(-4.63%) |
Nov 11, 2009 | 5.565 | 5.771 | 5.565 | 5.702 | 180,259 | +0.22(+4.04%) |
Nov 10, 2009 | 5.523 | 5.676 | 5.378 | 5.480 | 223,479 | -0.16(-2.87%) |
Nov 09, 2009 | 5.685 | 5.753 | 5.422 | 5.642 | 246,811 | -0.07(-1.19%) |
Nov 06, 2009 | 5.744 | 5.915 | 5.557 | 5.710 | 191,910 | -0.14(-2.33%) |
Nov 05, 2009 | 5.625 | 5.864 | 5.525 | 5.847 | 219,936 | +0.26(+4.73%) |
Nov 04, 2009 | 5.736 | 5.864 | 5.514 | 5.583 | 405,170 | -0.04(-0.76%) |
Nov 03, 2009 | 6.230 | 6.298 | 5.182 | 5.625 | 1,248,648 | -0.95(-14.40%) |
Nov 02, 2009 | 6.094 | 6.750 | 6.060 | 6.571 | 820,516 | +0.54(+8.90%) |
Oct 30, 2009 | 6.742 | 6.776 | 6.000 | 6.034 | 637,354 | -0.66(-9.81%) |
Oct 29, 2009 | 6.699 | 6.878 | 6.384 | 6.691 | 639,661 | +0.07(+1.03%) |
Oct 28, 2009 | 6.972 | 6.989 | 6.614 | 6.622 | 831,516 | -0.39(-5.59%) |
Oct 27, 2009 | 7.458 | 7.526 | 6.759 | 7.014 | 374,133 | -0.37(-4.97%) |
Oct 26, 2009 | 8.080 | 8.122 | 7.279 | 7.381 | 343,526 | -0.59(-7.38%) |
Oct 23, 2009 | 7.884 | 7.977 | 7.798 | 7.969 | 245,064 | -0.19(-2.30%) |
Oct 22, 2009 | 7.977 | 8.267 | 7.926 | 8.156 | 341,136 | +0.14(+1.81%) |
Oct 21, 2009 | 8.088 | 8.182 | 7.901 | 8.012 | 994,229 | -0.03(-0.32%) |
Oct 20, 2009 | 7.892 | 8.063 | 7.867 | 8.037 | 483,776 | +0.09(+1.18%) |
Oct 19, 2009 | 7.875 | 8.080 | 7.824 | 7.943 | 558,965 | +0.18(+2.31%) |
Oct 16, 2009 | 7.679 | 7.781 | 7.347 | 7.764 | 619,973 | +0.09(+1.22%) |
Oct 15, 2009 | 7.372 | 7.696 | 7.227 | 7.671 | 506,483 | +0.23(+3.09%) |
Oct 14, 2009 | 6.767 | 7.475 | 6.767 | 7.441 | 630,845 | +0.66(+9.81%) |
Oct 13, 2009 | 6.554 | 6.818 | 6.358 | 6.776 | 530,284 | +0.27(+4.19%) |
Oct 12, 2009 | 6.358 | 6.546 | 6.213 | 6.503 | 398,570 | +0.25(+3.95%) |
Oct 09, 2009 | 6.034 | 6.401 | 6.000 | 6.256 | 404,648 | +0.22(+3.67%) |
Oct 08, 2009 | 6.000 | 6.137 | 5.889 | 6.034 | 126,995 | +0.14(+2.46%) |
Oct 07, 2009 | 5.727 | 5.889 | 5.583 | 5.889 | 207,479 | +0.02(+0.29%) |
Oct 06, 2009 | 5.531 | 6.128 | 5.455 | 5.872 | 594,899 | +0.42(+7.66%) |
Oct 05, 2009 | 4.730 | 5.583 | 4.662 | 5.455 | 994,189 | +0.81(+17.43%) |
Oct 02, 2009 | 4.355 | 4.688 | 4.355 | 4.645 | 228,511 | +0.18(+4.01%) |
Oct 01, 2009 | 4.389 | 4.483 | 4.270 | 4.466 | 179,207 | +0.12(+2.75%) |
Sep 30, 2009 | 4.517 | 4.602 | 4.261 | 4.347 | 119,050 | -0.18(-3.95%) |
Sep 29, 2009 | 4.551 | 4.747 | 4.449 | 4.526 | 266,007 | +0.09(+1.92%) |
Sep 28, 2009 | 4.449 | 4.619 | 4.415 | 4.440 | 187,801 | +0.07(+1.56%) |
Sep 25, 2009 | 4.261 | 4.449 | 4.261 | 4.372 | 357,457 | +0.04(+0.98%) |
Sep 24, 2009 | 4.142 | 4.347 | 4.091 | 4.330 | 385,850 | +0.19(+4.53%) |
Sep 23, 2009 | 4.304 | 4.304 | 3.963 | 4.142 | 237,653 | -0.14(-3.38%) |
Sep 22, 2009 | 4.364 | 4.475 | 4.244 | 4.287 | 80,737 | +0.01(+0.20%) |
Sep 21, 2009 | 4.261 | 4.321 | 4.210 | 4.279 | 93,925 | +0.02(+0.40%) |
Sep 18, 2009 | 4.636 | 4.636 | 4.159 | 4.261 | 214,499 | -0.32(-6.89%) |
Sep 17, 2009 | 4.526 | 4.756 | 4.500 | 4.577 | 262,375 | +0.38(+9.15%) |
Sep 16, 2009 | 4.031 | 4.526 | 4.006 | 4.193 | 289,094 | +0.19(+4.68%) |
Sep 15, 2009 | 4.074 | 4.261 | 4.006 | 4.006 | 147,444 | -0.05(-1.26%) |
Sep 14, 2009 | 3.997 | 4.117 | 3.904 | 4.057 | 176,573 | -0.03(-0.63%) |
Sep 11, 2009 | 4.142 | 4.193 | 3.989 | 4.082 | 220,360 | -0.03(-0.83%) |
Sep 10, 2009 | 3.861 | 4.192 | 3.861 | 4.117 | 289,132 | +0.25(+6.39%) |
Sep 09, 2009 | 3.767 | 3.972 | 3.767 | 3.869 | 103,479 | +0.07(+1.79%) |
Sep 08, 2009 | 4.048 | 4.082 | 3.742 | 3.801 | 151,291 | -0.24(-5.91%) |
Sep 04, 2009 | 3.793 | 4.176 | 3.767 | 4.040 | 148,542 | +0.21(+5.57%) |
Sep 03, 2009 | 3.955 | 3.955 | 3.443 | 3.827 | 156,620 | -0.07(-1.75%) |
Sep 02, 2009 | 3.673 | 3.972 | 3.631 | 3.895 | 106,190 | +0.18(+4.82%) |