Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.619 | 5.784 | 5.434 | 5.760 | 361,953 | +0.11(+1.95%) |
Nov 27, 2009 | 5.697 | 5.902 | 5.582 | 5.650 | 158,335 | -0.33(-5.52%) |
Nov 25, 2009 | 5.925 | 6.075 | 5.854 | 5.980 | 163,829 | +0.07(+1.20%) |
Nov 24, 2009 | 6.004 | 6.020 | 5.689 | 5.910 | 295,918 | -0.11(-1.83%) |
Nov 23, 2009 | 5.965 | 6.090 | 5.949 | 6.020 | 300,017 | +0.14(+2.41%) |
Nov 20, 2009 | 5.910 | 6.043 | 5.744 | 5.878 | 360,313 | -0.04(-0.66%) |
Nov 19, 2009 | 6.200 | 6.263 | 5.902 | 5.917 | 374,442 | -0.32(-5.16%) |
Nov 18, 2009 | 6.420 | 6.452 | 6.185 | 6.240 | 279,336 | -0.20(-3.05%) |
Nov 17, 2009 | 6.373 | 6.483 | 6.169 | 6.436 | 396,729 | +0.10(+1.61%) |
Nov 16, 2009 | 6.263 | 6.570 | 6.082 | 6.334 | 526,626 | +0.17(+2.68%) |
Nov 13, 2009 | 6.350 | 6.357 | 5.980 | 6.169 | 473,506 | -0.06(-1.01%) |
Nov 12, 2009 | 5.862 | 6.302 | 5.842 | 6.232 | 838,061 | +0.39(+6.59%) |
Nov 11, 2009 | 6.020 | 6.240 | 5.847 | 5.847 | 430,309 | -0.07(-1.20%) |
Nov 10, 2009 | 6.012 | 6.049 | 5.894 | 5.917 | 316,163 | -0.08(-1.31%) |
Nov 09, 2009 | 5.485 | 6.105 | 5.312 | 5.996 | 887,566 | +0.59(+10.90%) |
Nov 06, 2009 | 5.485 | 5.729 | 5.383 | 5.407 | 210,889 | -0.12(-2.13%) |
Nov 05, 2009 | 5.061 | 5.564 | 5.045 | 5.524 | 378,954 | +0.51(+10.19%) |
Nov 04, 2009 | 5.155 | 5.407 | 4.990 | 5.014 | 199,597 | -0.09(-1.85%) |
Nov 03, 2009 | 5.155 | 5.187 | 4.817 | 5.108 | 400,827 | -0.09(-1.66%) |
Nov 02, 2009 | 5.446 | 5.485 | 5.077 | 5.194 | 283,741 | -0.21(-3.92%) |
Oct 30, 2009 | 5.815 | 5.815 | 5.281 | 5.407 | 397,753 | -0.33(-5.75%) |
Oct 29, 2009 | 5.768 | 5.917 | 5.689 | 5.737 | 356,680 | +0.02(+0.27%) |
Oct 28, 2009 | 6.075 | 6.185 | 5.682 | 5.721 | 311,164 | -0.35(-5.70%) |
Oct 27, 2009 | 6.200 | 6.350 | 5.933 | 6.067 | 433,639 | -0.13(-2.03%) |
Oct 26, 2009 | 6.562 | 6.750 | 6.185 | 6.192 | 265,692 | -0.32(-4.95%) |
Oct 23, 2009 | 6.491 | 6.829 | 6.365 | 6.515 | 410,826 | -0.20(-2.93%) |
Oct 22, 2009 | 6.648 | 6.782 | 6.515 | 6.711 | 264,834 | +0.06(+0.95%) |
Oct 21, 2009 | 6.970 | 7.128 | 6.609 | 6.648 | 385,508 | -0.32(-4.62%) |
Oct 20, 2009 | 6.986 | 7.096 | 6.923 | 6.970 | 381,390 | -0.07(-1.00%) |
Oct 19, 2009 | 6.853 | 7.159 | 6.837 | 7.041 | 748,709 | +0.28(+4.06%) |
Oct 16, 2009 | 6.774 | 7.002 | 6.662 | 6.766 | 1,010,225 | +0.44(+6.96%) |
Oct 15, 2009 | 6.287 | 6.365 | 6.169 | 6.326 | 230,364 | -0.04(-0.62%) |
Oct 14, 2009 | 6.444 | 6.562 | 6.263 | 6.365 | 302,353 | -0.05(-0.74%) |
Oct 13, 2009 | 6.546 | 6.617 | 6.334 | 6.412 | 117,682 | -0.13(-1.92%) |
Oct 12, 2009 | 6.554 | 6.585 | 6.373 | 6.538 | 196,611 | +0.20(+3.10%) |
Oct 09, 2009 | 6.279 | 6.483 | 6.208 | 6.342 | 301,195 | +0.06(+0.88%) |
Oct 08, 2009 | 6.106 | 6.342 | 6.075 | 6.287 | 290,705 | +0.23(+3.76%) |
Oct 07, 2009 | 6.012 | 6.075 | 5.894 | 6.059 | 178,690 | +0.02(+0.39%) |
Oct 06, 2009 | 5.792 | 6.059 | 5.713 | 6.035 | 270,550 | +0.27(+4.63%) |
Oct 05, 2009 | 5.658 | 5.799 | 5.564 | 5.768 | 330,024 | +0.13(+2.37%) |
Oct 02, 2009 | 5.611 | 5.823 | 5.611 | 5.634 | 164,824 | -0.01(-0.14%) |
Oct 01, 2009 | 6.020 | 6.051 | 5.627 | 5.642 | 353,344 | -0.43(-7.12%) |
Sep 30, 2009 | 6.279 | 6.279 | 5.768 | 6.075 | 719,372 | -0.17(-2.77%) |
Sep 29, 2009 | 6.365 | 6.483 | 6.240 | 6.247 | 175,354 | -0.09(-1.49%) |
Sep 28, 2009 | 6.247 | 6.499 | 6.137 | 6.342 | 329,144 | +0.12(+1.89%) |
Sep 25, 2009 | 6.287 | 6.350 | 6.169 | 6.224 | 556,445 | -0.09(-1.37%) |
Sep 24, 2009 | 6.405 | 6.483 | 6.295 | 6.310 | 1,078,272 | -0.09(-1.47%) |
Sep 23, 2009 | 6.334 | 6.546 | 6.302 | 6.405 | 363,516 | +0.09(+1.49%) |
Sep 22, 2009 | 6.397 | 6.436 | 6.287 | 6.310 | 272,267 | +0.00(+0.00%) |
Sep 21, 2009 | 5.886 | 6.405 | 5.886 | 6.310 | 725,565 | +0.57(+9.85%) |
Sep 18, 2009 | 5.768 | 5.854 | 5.579 | 5.744 | 454,341 | -0.01(-0.14%) |
Sep 17, 2009 | 5.705 | 5.886 | 5.619 | 5.752 | 162,450 | +0.06(+0.97%) |
Sep 16, 2009 | 5.595 | 5.713 | 5.540 | 5.697 | 287,560 | +0.11(+1.97%) |
Sep 15, 2009 | 5.524 | 5.674 | 5.454 | 5.587 | 247,571 | +0.03(+0.57%) |
Sep 14, 2009 | 5.116 | 5.579 | 5.116 | 5.556 | 283,755 | +0.41(+7.94%) |
Sep 11, 2009 | 5.061 | 5.171 | 4.911 | 5.147 | 273,386 | +0.08(+1.55%) |
Sep 10, 2009 | 4.982 | 5.112 | 4.959 | 5.069 | 576,686 | +0.06(+1.26%) |
Sep 09, 2009 | 5.014 | 5.021 | 4.888 | 5.006 | 560,720 | -0.02(-0.47%) |
Sep 08, 2009 | 5.100 | 5.155 | 4.943 | 5.029 | 369,995 | -0.03(-0.62%) |
Sep 04, 2009 | 4.927 | 5.073 | 4.904 | 5.061 | 438,075 | +0.13(+2.71%) |
Sep 03, 2009 | 4.943 | 5.036 | 4.888 | 4.927 | 202,412 | +0.01(+0.16%) |
Sep 02, 2009 | 4.856 | 5.029 | 4.817 | 4.919 | 191,827 | +0.04(+0.81%) |