Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.922 | 5.922 | 5.849 | 5.849 | 116,917 | -0.03(-0.54%) |
Nov 27, 2009 | 5.840 | 5.881 | 5.826 | 5.881 | 18,483 | +0.01(+0.15%) |
Nov 25, 2009 | 5.840 | 5.884 | 5.831 | 5.872 | 52,564 | +0.04(+0.70%) |
Nov 24, 2009 | 5.826 | 5.831 | 5.817 | 5.831 | 33,366 | +0.02(+0.39%) |
Nov 23, 2009 | 5.821 | 5.821 | 5.776 | 5.808 | 24,057 | +0.02(+0.31%) |
Nov 20, 2009 | 5.799 | 5.799 | 5.776 | 5.790 | 42,148 | +0.01(+0.16%) |
Nov 19, 2009 | 5.749 | 5.780 | 5.730 | 5.780 | 62,705 | +0.03(+0.47%) |
Nov 18, 2009 | 5.858 | 5.858 | 5.735 | 5.753 | 105,822 | -0.10(-1.63%) |
Nov 17, 2009 | 5.858 | 5.862 | 5.826 | 5.849 | 57,790 | -0.00(-0.08%) |
Nov 16, 2009 | 5.903 | 5.972 | 5.849 | 5.853 | 201,389 | +0.09(+1.50%) |
Nov 13, 2009 | 5.776 | 5.785 | 5.761 | 5.767 | 46,924 | -0.01(-0.24%) |
Nov 12, 2009 | 5.835 | 5.885 | 5.780 | 5.780 | 47,897 | -0.09(-1.47%) |
Nov 11, 2009 | 5.885 | 5.885 | 5.853 | 5.867 | 55,497 | -0.00(-0.08%) |
Nov 10, 2009 | 5.881 | 5.881 | 5.853 | 5.872 | 41,370 | -0.03(-0.46%) |
Nov 09, 2009 | 5.917 | 5.926 | 5.881 | 5.899 | 98,754 | -0.03(-0.54%) |
Nov 06, 2009 | 5.872 | 5.935 | 5.862 | 5.931 | 67,475 | +0.00(+0.00%) |
Nov 05, 2009 | 5.894 | 5.931 | 5.894 | 5.931 | 109,867 | +0.00(+0.00%) |
Nov 04, 2009 | 5.922 | 5.940 | 5.903 | 5.931 | 62,967 | +0.05(+0.77%) |
Nov 03, 2009 | 5.881 | 5.922 | 5.881 | 5.885 | 33,142 | -0.04(-0.61%) |
Nov 02, 2009 | 6.008 | 6.008 | 5.876 | 5.922 | 53,423 | +0.05(+0.85%) |
Oct 30, 2009 | 5.885 | 5.917 | 5.867 | 5.872 | 42,411 | -0.04(-0.62%) |
Oct 29, 2009 | 5.872 | 5.922 | 5.872 | 5.908 | 25,696 | +0.01(+0.23%) |
Oct 28, 2009 | 5.922 | 5.922 | 5.872 | 5.894 | 73,220 | -0.03(-0.54%) |
Oct 27, 2009 | 5.894 | 5.949 | 5.890 | 5.926 | 62,180 | +0.01(+0.14%) |
Oct 26, 2009 | 5.997 | 6.008 | 5.903 | 5.918 | 118,464 | -0.04(-0.60%) |
Oct 23, 2009 | 5.908 | 5.953 | 5.903 | 5.953 | 73,343 | +0.02(+0.38%) |
Oct 22, 2009 | 5.935 | 5.958 | 5.919 | 5.931 | 36,552 | -0.03(-0.45%) |
Oct 21, 2009 | 5.940 | 5.972 | 5.917 | 5.958 | 47,311 | +0.02(+0.31%) |
Oct 20, 2009 | 5.940 | 5.963 | 5.935 | 5.940 | 81,242 | +0.05(+0.93%) |
Oct 19, 2009 | 5.872 | 5.903 | 5.850 | 5.885 | 65,959 | +0.02(+0.39%) |
Oct 16, 2009 | 5.831 | 5.867 | 5.767 | 5.862 | 87,141 | +0.04(+0.62%) |
Oct 15, 2009 | 5.671 | 5.844 | 5.667 | 5.826 | 168,337 | -0.03(-0.54%) |
Oct 14, 2009 | 6.017 | 6.017 | 5.853 | 5.858 | 66,128 | -0.16(-2.72%) |
Oct 13, 2009 | 5.976 | 6.022 | 5.976 | 6.022 | 59,539 | +0.01(+0.23%) |
Oct 12, 2009 | 6.104 | 6.122 | 5.994 | 6.008 | 70,916 | -0.11(-1.86%) |
Oct 09, 2009 | 6.176 | 6.181 | 6.099 | 6.122 | 96,911 | -0.05(-0.88%) |
Oct 08, 2009 | 6.145 | 6.181 | 6.145 | 6.176 | 39,285 | +0.03(+0.52%) |
Oct 07, 2009 | 6.126 | 6.149 | 6.104 | 6.145 | 88,558 | +0.02(+0.30%) |
Oct 06, 2009 | 6.072 | 6.126 | 6.072 | 6.126 | 158,050 | +0.07(+1.13%) |
Oct 05, 2009 | 5.972 | 6.058 | 5.972 | 6.058 | 46,357 | +0.08(+1.37%) |
Oct 02, 2009 | 5.985 | 6.013 | 5.922 | 5.976 | 105,438 | -0.01(-0.15%) |
Oct 01, 2009 | 6.122 | 6.122 | 5.985 | 5.985 | 104,297 | -0.04(-0.68%) |
Sep 30, 2009 | 6.054 | 6.054 | 6.008 | 6.026 | 62,292 | -0.01(-0.15%) |
Sep 29, 2009 | 6.058 | 6.058 | 6.022 | 6.035 | 113,929 | -0.00(-0.08%) |
Sep 28, 2009 | 6.067 | 6.072 | 6.040 | 6.040 | 152,263 | -0.03(-0.45%) |
Sep 25, 2009 | 6.058 | 6.072 | 6.058 | 6.067 | 41,572 | +0.01(+0.23%) |
Sep 24, 2009 | 6.072 | 6.085 | 6.035 | 6.054 | 72,280 | +0.00(+0.00%) |
Sep 23, 2009 | 6.067 | 6.103 | 6.040 | 6.054 | 99,009 | -0.01(-0.23%) |
Sep 22, 2009 | 6.067 | 6.072 | 6.054 | 6.067 | 39,601 | +0.02(+0.38%) |
Sep 21, 2009 | 6.044 | 6.044 | 6.022 | 6.044 | 50,971 | +0.04(+0.68%) |
Sep 18, 2009 | 6.004 | 6.031 | 5.976 | 6.004 | 80,183 | +0.01(+0.23%) |
Sep 17, 2009 | 5.949 | 5.999 | 5.949 | 5.990 | 80,723 | -0.02(-0.30%) |
Sep 16, 2009 | 6.008 | 6.040 | 5.963 | 6.008 | 128,979 | +0.00(+0.08%) |
Sep 15, 2009 | 5.926 | 6.004 | 5.926 | 6.004 | 117,282 | +0.01(+0.23%) |
Sep 14, 2009 | 5.935 | 5.994 | 5.935 | 5.990 | 59,403 | +0.06(+1.00%) |
Sep 11, 2009 | 5.940 | 5.940 | 5.899 | 5.931 | 39,311 | -0.04(-0.61%) |
Sep 10, 2009 | 5.981 | 5.999 | 5.944 | 5.967 | 48,064 | -0.00(-0.08%) |
Sep 09, 2009 | 5.967 | 6.012 | 5.967 | 5.972 | 57,624 | +0.00(+0.08%) |
Sep 08, 2009 | 5.985 | 6.040 | 5.953 | 5.967 | 110,770 | +0.01(+0.15%) |
Sep 04, 2009 | 5.899 | 5.967 | 5.876 | 5.958 | 52,942 | +0.08(+1.39%) |
Sep 03, 2009 | 5.812 | 5.876 | 5.812 | 5.876 | 46,197 | +0.07(+1.25%) |
Sep 02, 2009 | 5.771 | 5.820 | 5.762 | 5.803 | 68,031 | +0.04(+0.71%) |