Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.933 | 6.019 | 5.848 | 6.019 | 2,701,646 | +0.15(+2.52%) |
Nov 27, 2009 | 5.910 | 5.926 | 5.824 | 5.871 | 394,503 | -0.17(-2.84%) |
Nov 25, 2009 | 6.058 | 6.097 | 5.965 | 6.043 | 585,367 | +0.02(+0.26%) |
Nov 24, 2009 | 6.011 | 6.027 | 5.871 | 6.027 | 1,104,758 | +0.08(+1.31%) |
Nov 23, 2009 | 6.058 | 6.121 | 5.918 | 5.949 | 819,450 | +0.02(+0.39%) |
Nov 20, 2009 | 5.863 | 5.949 | 5.754 | 5.926 | 1,014,989 | +0.04(+0.66%) |
Nov 19, 2009 | 6.074 | 6.082 | 5.824 | 5.887 | 920,728 | -0.23(-3.70%) |
Nov 18, 2009 | 6.035 | 6.160 | 5.941 | 6.113 | 1,529,316 | +0.08(+1.29%) |
Nov 17, 2009 | 5.832 | 6.066 | 5.770 | 6.035 | 1,880,124 | +0.19(+3.20%) |
Nov 16, 2009 | 5.887 | 6.074 | 5.778 | 5.848 | 3,051,162 | +0.02(+0.27%) |
Nov 13, 2009 | 5.778 | 5.855 | 5.746 | 5.832 | 1,076,633 | +0.09(+1.63%) |
Nov 12, 2009 | 5.754 | 5.879 | 5.731 | 5.739 | 1,393,163 | -0.06(-1.08%) |
Nov 11, 2009 | 5.894 | 5.933 | 5.801 | 5.801 | 2,608,640 | -0.03(-0.53%) |
Nov 10, 2009 | 5.894 | 5.965 | 5.801 | 5.832 | 2,312,656 | -0.11(-1.84%) |
Nov 09, 2009 | 5.965 | 6.058 | 5.918 | 5.941 | 2,795,166 | +0.05(+0.93%) |
Nov 06, 2009 | 5.824 | 5.965 | 5.746 | 5.887 | 2,058,220 | +0.03(+0.53%) |
Nov 05, 2009 | 5.458 | 5.887 | 5.458 | 5.855 | 2,786,692 | +0.48(+9.00%) |
Nov 04, 2009 | 5.302 | 5.497 | 5.193 | 5.372 | 1,919,248 | +0.09(+1.62%) |
Nov 03, 2009 | 5.208 | 5.349 | 5.201 | 5.286 | 1,617,824 | +0.03(+0.59%) |
Nov 02, 2009 | 5.364 | 5.419 | 5.162 | 5.255 | 1,860,955 | -0.10(-1.89%) |
Oct 30, 2009 | 5.544 | 5.583 | 5.327 | 5.356 | 1,611,048 | -0.20(-3.65%) |
Oct 29, 2009 | 5.458 | 5.583 | 5.395 | 5.559 | 1,595,210 | +0.13(+2.44%) |
Oct 28, 2009 | 5.567 | 5.571 | 5.388 | 5.427 | 2,194,305 | -0.14(-2.52%) |
Oct 27, 2009 | 5.505 | 5.598 | 5.419 | 5.567 | 1,535,604 | +0.09(+1.71%) |
Oct 26, 2009 | 5.536 | 5.590 | 5.333 | 5.473 | 1,569,065 | -0.07(-1.27%) |
Oct 23, 2009 | 5.645 | 5.645 | 5.520 | 5.544 | 1,242,338 | -0.19(-3.40%) |
Oct 22, 2009 | 5.707 | 5.762 | 5.598 | 5.739 | 1,230,287 | +0.04(+0.68%) |
Oct 21, 2009 | 5.770 | 5.910 | 5.692 | 5.700 | 1,179,944 | -0.10(-1.75%) |
Oct 20, 2009 | 5.801 | 5.863 | 5.785 | 5.801 | 1,080,112 | -0.01(-0.13%) |
Oct 19, 2009 | 5.778 | 5.824 | 5.692 | 5.809 | 739,321 | +0.05(+0.95%) |
Oct 16, 2009 | 5.676 | 5.816 | 5.590 | 5.754 | 1,379,636 | +0.05(+0.82%) |
Oct 15, 2009 | 5.458 | 5.746 | 5.185 | 5.707 | 2,728,863 | +0.28(+5.17%) |
Oct 14, 2009 | 5.622 | 5.622 | 5.427 | 5.427 | 4,933,491 | -0.12(-2.11%) |
Oct 13, 2009 | 5.762 | 5.762 | 5.536 | 5.544 | 803,937 | -0.23(-3.92%) |
Oct 12, 2009 | 5.816 | 5.817 | 5.715 | 5.770 | 587,449 | +0.02(+0.27%) |
Oct 09, 2009 | 5.684 | 5.754 | 5.653 | 5.754 | 626,228 | +0.04(+0.68%) |
Oct 08, 2009 | 5.583 | 5.723 | 5.528 | 5.715 | 1,715,053 | +0.16(+2.95%) |
Oct 07, 2009 | 5.520 | 5.598 | 5.466 | 5.551 | 608,330 | +0.01(+0.14%) |
Oct 06, 2009 | 5.442 | 5.567 | 5.419 | 5.544 | 1,640,592 | +0.12(+2.30%) |
Oct 05, 2009 | 5.325 | 5.450 | 5.224 | 5.419 | 1,237,659 | +0.13(+2.51%) |
Oct 02, 2009 | 4.896 | 5.317 | 4.865 | 5.286 | 2,123,841 | +0.09(+1.80%) |
Oct 01, 2009 | 5.434 | 5.481 | 5.099 | 5.193 | 2,646,220 | -0.27(-4.99%) |
Sep 30, 2009 | 5.473 | 5.497 | 5.314 | 5.466 | 3,197,350 | +0.02(+0.29%) |
Sep 29, 2009 | 5.466 | 5.551 | 5.434 | 5.450 | 1,352,911 | +0.01(+0.14%) |
Sep 28, 2009 | 5.356 | 5.590 | 5.310 | 5.442 | 1,580,267 | +0.10(+1.90%) |
Sep 25, 2009 | 5.403 | 5.427 | 5.263 | 5.341 | 1,144,733 | -0.08(-1.44%) |
Sep 24, 2009 | 5.583 | 5.606 | 5.325 | 5.419 | 1,363,624 | -0.16(-2.93%) |
Sep 23, 2009 | 5.731 | 5.778 | 5.559 | 5.583 | 1,256,695 | -0.12(-2.19%) |
Sep 22, 2009 | 5.645 | 5.746 | 5.583 | 5.707 | 1,237,554 | +0.08(+1.39%) |
Sep 21, 2009 | 5.684 | 5.692 | 5.590 | 5.629 | 1,633,079 | -0.09(-1.63%) |
Sep 18, 2009 | 5.466 | 5.754 | 5.466 | 5.723 | 3,881,909 | +0.16(+2.95%) |
Sep 17, 2009 | 5.614 | 5.645 | 5.489 | 5.559 | 1,762,586 | +0.16(+2.88%) |
Sep 16, 2009 | 5.434 | 5.622 | 5.364 | 5.403 | 1,125,728 | -0.03(-0.57%) |
Sep 15, 2009 | 5.442 | 5.497 | 5.356 | 5.434 | 1,441,337 | -0.01(-0.14%) |
Sep 14, 2009 | 5.497 | 5.536 | 5.434 | 5.442 | 1,914,194 | -0.09(-1.69%) |
Sep 11, 2009 | 5.590 | 5.614 | 5.427 | 5.536 | 2,732,760 | -0.06(-1.11%) |
Sep 10, 2009 | 5.575 | 5.614 | 5.544 | 5.598 | 967,353 | +0.02(+0.42%) |
Sep 09, 2009 | 5.536 | 5.575 | 5.512 | 5.575 | 1,370,316 | +0.05(+0.99%) |
Sep 08, 2009 | 5.583 | 5.583 | 5.415 | 5.520 | 770,793 | -0.02(-0.28%) |
Sep 04, 2009 | 5.536 | 5.559 | 5.473 | 5.536 | 560,206 | +0.01(+0.14%) |
Sep 03, 2009 | 5.419 | 5.583 | 5.349 | 5.528 | 2,594,327 | +0.12(+2.31%) |
Sep 02, 2009 | 5.302 | 5.481 | 5.302 | 5.403 | 1,084,516 | +0.02(+0.29%) |