Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.647 | 5.838 | 5.577 | 5.742 | 52,840 | +0.10(+1.69%) |
Nov 27, 2009 | 5.586 | 5.777 | 5.577 | 5.647 | 48,009 | -0.19(-3.27%) |
Nov 25, 2009 | 5.647 | 5.907 | 5.647 | 5.838 | 53,247 | +0.25(+4.51%) |
Nov 24, 2009 | 5.481 | 5.647 | 5.326 | 5.586 | 88,109 | +0.11(+2.06%) |
Nov 23, 2009 | 5.508 | 5.716 | 5.429 | 5.473 | 54,724 | +0.04(+0.80%) |
Nov 20, 2009 | 5.299 | 5.455 | 5.212 | 5.429 | 66,967 | +0.09(+1.63%) |
Nov 19, 2009 | 5.464 | 5.551 | 5.299 | 5.342 | 68,370 | -0.23(-4.06%) |
Nov 18, 2009 | 5.508 | 5.586 | 5.473 | 5.568 | 43,779 | +0.08(+1.42%) |
Nov 17, 2009 | 5.264 | 5.499 | 5.047 | 5.490 | 72,346 | +0.19(+3.61%) |
Nov 16, 2009 | 5.169 | 5.299 | 5.169 | 5.299 | 57,658 | +0.21(+4.10%) |
Nov 13, 2009 | 5.169 | 5.256 | 4.952 | 5.091 | 30,134 | -0.08(-1.51%) |
Nov 12, 2009 | 5.508 | 5.508 | 5.091 | 5.169 | 56,754 | -0.36(-6.59%) |
Nov 11, 2009 | 5.603 | 5.638 | 5.455 | 5.534 | 21,799 | +0.04(+0.79%) |
Nov 10, 2009 | 5.238 | 5.516 | 5.230 | 5.490 | 62,431 | +0.29(+5.51%) |
Nov 09, 2009 | 4.717 | 5.212 | 4.717 | 5.203 | 48,773 | +0.59(+12.81%) |
Nov 06, 2009 | 4.430 | 4.821 | 4.430 | 4.613 | 56,914 | +0.16(+3.51%) |
Nov 05, 2009 | 4.674 | 4.839 | 4.404 | 4.456 | 60,470 | -0.12(-2.66%) |
Nov 04, 2009 | 5.186 | 5.429 | 4.578 | 4.578 | 61,695 | -0.63(-12.17%) |
Nov 03, 2009 | 5.221 | 5.221 | 4.814 | 5.212 | 48,019 | -0.04(-0.83%) |
Nov 02, 2009 | 5.195 | 5.429 | 4.908 | 5.256 | 64,056 | +0.14(+2.72%) |
Oct 30, 2009 | 5.325 | 5.421 | 5.047 | 5.117 | 61,862 | -0.30(-5.61%) |
Oct 29, 2009 | 5.316 | 5.429 | 5.212 | 5.421 | 63,632 | +0.18(+3.48%) |
Oct 28, 2009 | 5.316 | 5.386 | 5.238 | 5.238 | 29,788 | -0.11(-2.11%) |
Oct 27, 2009 | 5.316 | 5.716 | 5.316 | 5.351 | 39,156 | +0.06(+1.15%) |
Oct 26, 2009 | 5.751 | 5.872 | 5.264 | 5.290 | 48,740 | -0.16(-2.87%) |
Oct 23, 2009 | 5.647 | 5.933 | 5.447 | 5.447 | 29,687 | -0.43(-7.39%) |
Oct 22, 2009 | 5.464 | 5.890 | 5.464 | 5.881 | 40,472 | +0.37(+6.78%) |
Oct 21, 2009 | 5.898 | 6.081 | 5.429 | 5.508 | 23,307 | -0.42(-7.04%) |
Oct 20, 2009 | 6.116 | 6.263 | 5.829 | 5.925 | 71,214 | +0.07(+1.19%) |
Oct 19, 2009 | 5.881 | 5.881 | 5.528 | 5.855 | 28,730 | +0.01(+0.15%) |
Oct 16, 2009 | 5.716 | 5.864 | 5.594 | 5.846 | 19,167 | +0.07(+1.20%) |
Oct 15, 2009 | 6.003 | 6.029 | 5.733 | 5.777 | 28,568 | -0.29(-4.73%) |
Oct 14, 2009 | 5.933 | 6.063 | 5.933 | 6.063 | 11,653 | +0.24(+4.18%) |
Oct 13, 2009 | 5.933 | 5.933 | 5.777 | 5.820 | 14,090 | -0.22(-3.60%) |
Oct 12, 2009 | 6.090 | 6.142 | 5.907 | 6.037 | 9,174 | -0.05(-0.86%) |
Oct 09, 2009 | 5.959 | 6.168 | 5.733 | 6.090 | 29,378 | +0.14(+2.34%) |
Oct 08, 2009 | 6.220 | 6.220 | 5.951 | 5.951 | 18,385 | -0.17(-2.84%) |
Oct 07, 2009 | 6.202 | 6.307 | 5.890 | 6.124 | 10,764 | -0.10(-1.67%) |
Oct 06, 2009 | 6.402 | 6.402 | 6.046 | 6.229 | 11,433 | -0.07(-1.10%) |
Oct 05, 2009 | 6.176 | 6.315 | 6.003 | 6.298 | 20,548 | +0.16(+2.55%) |
Oct 02, 2009 | 5.412 | 6.637 | 5.395 | 6.142 | 59,169 | +0.69(+12.58%) |
Oct 01, 2009 | 6.168 | 6.168 | 5.455 | 5.455 | 18,122 | -0.76(-12.17%) |
Sep 30, 2009 | 6.168 | 6.298 | 5.846 | 6.211 | 73,519 | +0.09(+1.42%) |
Sep 29, 2009 | 6.142 | 6.255 | 6.029 | 6.124 | 7,381 | +0.00(+0.00%) |
Sep 28, 2009 | 6.168 | 6.402 | 6.107 | 6.124 | 30,347 | -0.18(-2.81%) |
Sep 25, 2009 | 6.147 | 6.500 | 6.147 | 6.302 | 24,862 | +0.14(+2.24%) |
Sep 24, 2009 | 6.215 | 6.336 | 5.922 | 6.164 | 23,592 | -0.02(-0.28%) |
Sep 23, 2009 | 6.460 | 6.460 | 6.181 | 6.181 | 17,788 | -0.26(-4.02%) |
Sep 22, 2009 | 6.241 | 6.500 | 6.035 | 6.440 | 29,777 | +0.34(+5.66%) |
Sep 21, 2009 | 5.784 | 6.241 | 5.784 | 6.095 | 50,105 | +0.19(+3.21%) |
Sep 18, 2009 | 5.750 | 5.905 | 5.603 | 5.905 | 81,654 | +0.20(+3.47%) |
Sep 17, 2009 | 5.629 | 5.759 | 5.621 | 5.707 | 11,965 | +0.07(+1.22%) |
Sep 16, 2009 | 5.500 | 5.664 | 5.353 | 5.638 | 32,568 | +0.16(+2.83%) |
Sep 15, 2009 | 5.465 | 5.534 | 5.414 | 5.483 | 11,661 | -0.02(-0.31%) |
Sep 14, 2009 | 5.190 | 5.509 | 5.190 | 5.500 | 23,194 | +0.27(+5.11%) |
Sep 11, 2009 | 5.379 | 5.379 | 5.224 | 5.233 | 9,571 | -0.15(-2.72%) |
Sep 10, 2009 | 5.319 | 5.526 | 5.250 | 5.379 | 15,161 | -0.07(-1.27%) |
Sep 09, 2009 | 5.129 | 5.491 | 5.009 | 5.448 | 43,052 | +0.34(+6.58%) |
Sep 08, 2009 | 5.612 | 5.621 | 5.112 | 5.112 | 93,766 | -0.42(-7.63%) |
Sep 04, 2009 | 5.478 | 5.560 | 5.353 | 5.534 | 17,310 | +0.13(+2.39%) |
Sep 03, 2009 | 5.578 | 5.586 | 5.379 | 5.405 | 10,856 | -0.14(-2.49%) |
Sep 02, 2009 | 5.353 | 5.543 | 5.353 | 5.543 | 23,515 | +0.19(+3.54%) |