Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.452 | 5.462 | 5.192 | 5.356 | 2,130,143 | -0.08(-1.42%) |
Nov 27, 2009 | 5.298 | 5.481 | 5.143 | 5.433 | 1,098,573 | -0.10(-1.75%) |
Nov 25, 2009 | 5.539 | 5.587 | 5.442 | 5.529 | 848,613 | +0.00(+0.00%) |
Nov 24, 2009 | 5.549 | 5.587 | 5.433 | 5.529 | 1,618,193 | -0.03(-0.52%) |
Nov 23, 2009 | 5.664 | 5.790 | 5.510 | 5.558 | 1,831,938 | +0.02(+0.35%) |
Nov 20, 2009 | 5.404 | 5.664 | 5.404 | 5.539 | 1,693,046 | -0.12(-2.05%) |
Nov 19, 2009 | 5.828 | 5.867 | 5.510 | 5.655 | 2,168,455 | -0.26(-4.40%) |
Nov 18, 2009 | 5.983 | 6.002 | 5.819 | 5.915 | 1,390,338 | -0.09(-1.45%) |
Nov 17, 2009 | 5.964 | 6.060 | 5.867 | 6.002 | 1,462,062 | +0.02(+0.32%) |
Nov 16, 2009 | 5.964 | 6.166 | 5.954 | 5.983 | 3,656,012 | +0.09(+1.47%) |
Nov 13, 2009 | 5.896 | 6.002 | 5.814 | 5.896 | 1,672,176 | +0.01(+0.16%) |
Nov 12, 2009 | 6.050 | 6.157 | 5.838 | 5.886 | 2,411,195 | -0.12(-1.93%) |
Nov 11, 2009 | 5.790 | 6.021 | 5.754 | 6.002 | 1,855,958 | +0.28(+4.89%) |
Nov 10, 2009 | 5.751 | 5.809 | 5.597 | 5.722 | 1,484,342 | -0.05(-0.84%) |
Nov 09, 2009 | 5.597 | 5.877 | 5.568 | 5.771 | 1,497,193 | +0.25(+4.55%) |
Nov 06, 2009 | 5.597 | 5.780 | 5.462 | 5.520 | 1,921,798 | -0.13(-2.22%) |
Nov 05, 2009 | 5.404 | 5.674 | 5.278 | 5.645 | 2,425,976 | +0.36(+6.75%) |
Nov 04, 2009 | 5.462 | 5.645 | 5.278 | 5.288 | 2,414,748 | -0.04(-0.72%) |
Nov 03, 2009 | 5.356 | 5.414 | 5.192 | 5.327 | 3,266,063 | -0.10(-1.78%) |
Nov 02, 2009 | 5.317 | 5.568 | 5.278 | 5.423 | 4,399,458 | +0.11(+2.00%) |
Oct 30, 2009 | 5.597 | 5.597 | 5.192 | 5.317 | 5,733,738 | -0.33(-5.81%) |
Oct 29, 2009 | 5.703 | 5.964 | 5.578 | 5.645 | 3,228,324 | -0.02(-0.34%) |
Oct 28, 2009 | 6.176 | 6.456 | 5.607 | 5.664 | 6,489,222 | -0.84(-12.91%) |
Oct 27, 2009 | 6.581 | 6.745 | 6.388 | 6.504 | 3,181,159 | -0.09(-1.32%) |
Oct 26, 2009 | 6.668 | 6.880 | 6.494 | 6.591 | 3,993,853 | -0.05(-0.73%) |
Oct 23, 2009 | 6.697 | 6.996 | 6.581 | 6.639 | 3,560,684 | -0.22(-3.23%) |
Oct 22, 2009 | 6.832 | 6.909 | 6.658 | 6.861 | 1,454,893 | +0.02(+0.28%) |
Oct 21, 2009 | 6.861 | 7.189 | 6.803 | 6.842 | 2,324,235 | -0.05(-0.70%) |
Oct 20, 2009 | 6.909 | 7.117 | 6.851 | 6.890 | 2,018,970 | +0.01(+0.14%) |
Oct 19, 2009 | 6.919 | 7.044 | 6.784 | 6.880 | 1,667,710 | +0.01(+0.14%) |
Oct 16, 2009 | 7.035 | 7.093 | 6.755 | 6.871 | 2,685,674 | -0.24(-3.39%) |
Oct 15, 2009 | 7.315 | 7.315 | 7.054 | 7.112 | 1,916,287 | -0.24(-3.28%) |
Oct 14, 2009 | 7.392 | 7.421 | 7.179 | 7.353 | 2,180,581 | +0.19(+2.70%) |
Oct 13, 2009 | 7.257 | 7.430 | 7.112 | 7.160 | 2,302,577 | -0.10(-1.33%) |
Oct 12, 2009 | 7.237 | 7.363 | 7.131 | 7.257 | 2,440,274 | +0.13(+1.76%) |
Oct 09, 2009 | 6.649 | 7.141 | 6.591 | 7.131 | 2,797,990 | +0.46(+6.95%) |
Oct 08, 2009 | 6.639 | 6.707 | 6.465 | 6.668 | 2,553,463 | +0.12(+1.77%) |
Oct 07, 2009 | 6.600 | 6.658 | 6.514 | 6.552 | 1,057,944 | -0.06(-0.88%) |
Oct 06, 2009 | 6.552 | 6.736 | 6.465 | 6.610 | 1,719,725 | +0.14(+2.09%) |
Oct 05, 2009 | 6.137 | 6.514 | 6.137 | 6.475 | 2,409,471 | +0.38(+6.17%) |
Oct 02, 2009 | 6.070 | 6.205 | 5.838 | 6.099 | 4,781,775 | -0.04(-0.63%) |
Oct 01, 2009 | 6.620 | 6.697 | 6.041 | 6.137 | 5,957,856 | -0.50(-7.56%) |
Sep 30, 2009 | 6.755 | 6.900 | 6.504 | 6.639 | 2,189,072 | -0.09(-1.29%) |
Sep 29, 2009 | 6.880 | 6.967 | 6.658 | 6.726 | 1,513,354 | -0.14(-2.11%) |
Sep 28, 2009 | 6.639 | 6.948 | 6.552 | 6.871 | 1,378,278 | +0.24(+3.64%) |
Sep 25, 2009 | 6.774 | 6.890 | 6.465 | 6.629 | 1,850,879 | -0.18(-2.69%) |
Sep 24, 2009 | 6.996 | 7.141 | 6.668 | 6.813 | 2,273,605 | -0.17(-2.49%) |
Sep 23, 2009 | 6.977 | 7.237 | 6.957 | 6.986 | 2,473,076 | +0.08(+1.12%) |
Sep 22, 2009 | 6.774 | 7.035 | 6.755 | 6.909 | 1,634,172 | +0.16(+2.43%) |
Sep 21, 2009 | 6.764 | 6.851 | 6.658 | 6.745 | 2,600,455 | -0.12(-1.69%) |
Sep 18, 2009 | 6.929 | 7.035 | 6.842 | 6.861 | 2,775,032 | -0.04(-0.56%) |
Sep 17, 2009 | 7.179 | 7.295 | 6.793 | 6.900 | 3,711,466 | -0.29(-4.03%) |
Sep 16, 2009 | 7.237 | 7.305 | 7.083 | 7.189 | 1,937,886 | -0.02(-0.27%) |
Sep 15, 2009 | 7.122 | 7.237 | 7.083 | 7.208 | 1,668,667 | +0.11(+1.49%) |
Sep 14, 2009 | 6.909 | 7.146 | 6.847 | 7.102 | 1,747,209 | +0.12(+1.66%) |
Sep 11, 2009 | 7.160 | 7.218 | 6.842 | 6.986 | 2,368,625 | -0.15(-2.16%) |
Sep 10, 2009 | 6.726 | 7.199 | 6.707 | 7.141 | 6,202,318 | +0.39(+5.71%) |
Sep 09, 2009 | 6.427 | 6.803 | 6.301 | 6.755 | 3,470,169 | +0.28(+4.32%) |
Sep 08, 2009 | 6.465 | 6.504 | 6.272 | 6.475 | 2,199,738 | +0.03(+0.45%) |
Sep 04, 2009 | 6.234 | 6.446 | 6.186 | 6.446 | 3,050,374 | +0.17(+2.77%) |
Sep 03, 2009 | 6.060 | 6.330 | 5.993 | 6.272 | 4,230,531 | +0.23(+3.83%) |
Sep 02, 2009 | 5.693 | 6.108 | 5.587 | 6.041 | 7,597,894 | +0.61(+11.14%) |