Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.080 | 6.150 | 5.900 | 5.920 | 57,268 | -0.16(-2.63%) |
Nov 27, 2009 | 6.050 | 6.130 | 6.050 | 6.080 | 3,500 | -0.12(-1.94%) |
Nov 25, 2009 | 6.050 | 6.200 | 6.050 | 6.200 | 22,529 | +0.00(+0.00%) |
Nov 24, 2009 | 6.070 | 6.350 | 5.850 | 6.200 | 39,897 | +0.17(+2.82%) |
Nov 23, 2009 | 6.090 | 6.280 | 5.940 | 6.030 | 40,906 | -0.06(-0.99%) |
Nov 20, 2009 | 5.950 | 6.110 | 5.820 | 6.090 | 12,614 | +0.02(+0.33%) |
Nov 19, 2009 | 6.240 | 6.240 | 5.980 | 6.070 | 36,689 | -0.23(-3.65%) |
Nov 18, 2009 | 6.390 | 6.420 | 6.110 | 6.300 | 33,375 | -0.15(-2.38%) |
Nov 17, 2009 | 6.330 | 6.650 | 6.330 | 6.454 | 63,646 | +0.14(+2.27%) |
Nov 16, 2009 | 6.060 | 6.360 | 5.970 | 6.310 | 51,736 | +0.32(+5.34%) |
Nov 13, 2009 | 5.930 | 6.150 | 5.930 | 5.990 | 46,174 | +0.09(+1.53%) |
Nov 12, 2009 | 5.800 | 6.110 | 5.800 | 5.900 | 64,798 | +0.12(+2.08%) |
Nov 11, 2009 | 5.420 | 5.820 | 5.420 | 5.780 | 34,505 | +0.36(+6.64%) |
Nov 10, 2009 | 5.800 | 5.830 | 5.420 | 5.420 | 77,163 | -0.38(-6.55%) |
Nov 09, 2009 | 5.860 | 6.160 | 5.800 | 5.800 | 69,379 | -0.06(-0.94%) |
Nov 06, 2009 | 5.620 | 5.860 | 5.620 | 5.855 | 57,697 | +0.20(+3.54%) |
Nov 05, 2009 | 5.390 | 5.680 | 5.320 | 5.655 | 47,453 | +0.36(+6.70%) |
Nov 04, 2009 | 5.500 | 5.780 | 5.300 | 5.300 | 39,919 | -0.15(-2.75%) |
Nov 03, 2009 | 5.490 | 5.500 | 5.150 | 5.450 | 86,739 | -0.08(-1.45%) |
Nov 02, 2009 | 5.510 | 5.628 | 5.450 | 5.530 | 34,973 | +0.02(+0.36%) |
Oct 30, 2009 | 5.870 | 5.870 | 5.400 | 5.510 | 78,128 | -0.37(-6.29%) |
Oct 29, 2009 | 6.110 | 6.409 | 5.870 | 5.880 | 63,056 | -0.13(-2.16%) |
Oct 28, 2009 | 6.520 | 6.800 | 5.860 | 6.010 | 95,559 | -0.49(-7.54%) |
Oct 27, 2009 | 6.200 | 6.860 | 5.920 | 6.500 | 639,381 | +1.11(+20.59%) |
Oct 26, 2009 | 5.760 | 5.950 | 5.260 | 5.390 | 65,622 | -0.34(-5.93%) |
Oct 23, 2009 | 5.790 | 6.140 | 5.680 | 5.730 | 52,985 | -0.14(-2.39%) |
Oct 22, 2009 | 5.890 | 5.930 | 5.750 | 5.870 | 21,851 | -0.09(-1.51%) |
Oct 21, 2009 | 5.860 | 6.120 | 5.630 | 5.960 | 84,595 | +0.04(+0.68%) |
Oct 20, 2009 | 5.930 | 6.000 | 5.860 | 5.920 | 64,690 | +0.10(+1.72%) |
Oct 19, 2009 | 6.410 | 6.410 | 5.730 | 5.820 | 296,093 | -0.52(-8.20%) |
Oct 16, 2009 | 6.460 | 6.630 | 6.300 | 6.340 | 70,084 | -0.11(-1.71%) |
Oct 15, 2009 | 6.590 | 6.650 | 6.110 | 6.450 | 261,931 | -0.27(-4.02%) |
Oct 14, 2009 | 7.250 | 7.250 | 6.700 | 6.720 | 247,433 | -0.01(-0.15%) |
Oct 13, 2009 | 6.870 | 6.870 | 6.600 | 6.730 | 47,896 | -0.09(-1.32%) |
Oct 12, 2009 | 6.780 | 6.960 | 6.580 | 6.820 | 144,071 | -0.06(-0.87%) |
Oct 09, 2009 | 6.070 | 6.893 | 5.760 | 6.880 | 928,979 | +1.28(+22.86%) |
Oct 08, 2009 | 5.450 | 5.700 | 5.210 | 5.600 | 143,644 | +0.08(+1.45%) |
Oct 07, 2009 | 5.720 | 5.820 | 5.500 | 5.520 | 111,842 | -0.20(-3.50%) |
Oct 06, 2009 | 5.750 | 5.946 | 5.550 | 5.720 | 165,869 | +0.05(+0.88%) |
Oct 05, 2009 | 5.920 | 5.940 | 5.430 | 5.670 | 406,674 | +0.72(+14.55%) |
Oct 02, 2009 | 5.160 | 5.170 | 4.900 | 4.950 | 50,525 | -0.30(-5.71%) |
Oct 01, 2009 | 5.100 | 5.300 | 5.020 | 5.250 | 259,482 | +0.09(+1.74%) |
Sep 30, 2009 | 4.640 | 5.340 | 4.580 | 5.160 | 597,855 | +0.63(+13.91%) |
Sep 29, 2009 | 4.640 | 4.853 | 4.450 | 4.530 | 396,081 | -0.16(-3.41%) |
Sep 28, 2009 | 5.000 | 5.100 | 4.470 | 4.690 | 154,420 | -0.31(-6.20%) |
Sep 25, 2009 | 5.180 | 5.351 | 4.980 | 5.000 | 69,219 | -0.27(-5.12%) |
Sep 24, 2009 | 5.150 | 5.270 | 4.700 | 5.270 | 93,694 | +0.11(+2.13%) |
Sep 23, 2009 | 5.290 | 5.500 | 5.160 | 5.160 | 26,948 | -0.14(-2.64%) |
Sep 22, 2009 | 5.110 | 5.350 | 5.010 | 5.300 | 118,071 | +0.19(+3.72%) |
Sep 21, 2009 | 5.300 | 5.360 | 5.070 | 5.110 | 67,440 | -0.18(-3.40%) |
Sep 18, 2009 | 5.680 | 5.680 | 5.290 | 5.290 | 139,453 | -0.33(-5.87%) |
Sep 17, 2009 | 5.570 | 5.660 | 5.420 | 5.620 | 104,029 | +0.05(+0.90%) |
Sep 16, 2009 | 5.370 | 5.630 | 5.250 | 5.570 | 162,083 | +0.19(+3.53%) |
Sep 15, 2009 | 5.230 | 5.546 | 5.200 | 5.380 | 327,938 | +0.15(+2.87%) |
Sep 14, 2009 | 4.860 | 5.440 | 4.520 | 5.230 | 148,139 | +0.31(+6.30%) |
Sep 11, 2009 | 4.430 | 5.000 | 4.060 | 4.920 | 123,419 | +0.47(+10.56%) |
Sep 10, 2009 | 4.480 | 4.500 | 4.040 | 4.450 | 121,194 | +0.01(+0.23%) |
Sep 09, 2009 | 4.530 | 4.710 | 4.390 | 4.440 | 114,409 | -0.05(-1.11%) |
Sep 08, 2009 | 4.600 | 4.700 | 4.450 | 4.490 | 114,477 | +0.05(+1.13%) |
Sep 04, 2009 | 3.890 | 4.440 | 3.890 | 4.440 | 107,137 | +0.55(+14.14%) |
Sep 03, 2009 | 3.770 | 3.910 | 3.630 | 3.890 | 52,616 | +0.05(+1.30%) |
Sep 02, 2009 | 3.780 | 3.880 | 3.623 | 3.840 | 59,696 | +0.08(+2.13%) |