Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.715 | 5.825 | 5.642 | 5.722 | 1,499,102 | +0.01(+0.13%) |
Nov 27, 2009 | 5.708 | 5.883 | 5.678 | 5.715 | 919,091 | -0.11(-1.89%) |
Nov 25, 2009 | 5.935 | 5.949 | 5.795 | 5.825 | 1,187,744 | -0.07(-1.12%) |
Nov 24, 2009 | 5.839 | 5.898 | 5.759 | 5.891 | 1,263,754 | +0.03(+0.50%) |
Nov 23, 2009 | 5.935 | 5.971 | 5.810 | 5.861 | 1,144,725 | +0.03(+0.50%) |
Nov 20, 2009 | 5.839 | 5.971 | 5.817 | 5.832 | 768,944 | -0.05(-0.87%) |
Nov 19, 2009 | 6.008 | 6.037 | 5.825 | 5.883 | 960,851 | -0.18(-3.02%) |
Nov 18, 2009 | 6.089 | 6.220 | 6.001 | 6.067 | 595,354 | -0.01(-0.12%) |
Nov 17, 2009 | 5.942 | 6.111 | 5.883 | 6.074 | 984,118 | +0.07(+1.10%) |
Nov 16, 2009 | 6.089 | 6.220 | 5.979 | 6.008 | 1,391,260 | +0.23(+3.93%) |
Nov 13, 2009 | 5.825 | 5.883 | 5.736 | 5.781 | 1,335,618 | -0.04(-0.63%) |
Nov 12, 2009 | 6.037 | 6.089 | 5.810 | 5.817 | 1,273,494 | -0.21(-3.52%) |
Nov 11, 2009 | 5.979 | 6.059 | 5.935 | 6.030 | 2,113,705 | +0.22(+3.78%) |
Nov 10, 2009 | 5.949 | 6.015 | 5.686 | 5.810 | 1,799,523 | -0.20(-3.29%) |
Nov 09, 2009 | 5.832 | 6.103 | 5.832 | 6.008 | 1,952,605 | +0.24(+4.19%) |
Nov 06, 2009 | 5.803 | 5.825 | 5.715 | 5.766 | 1,508,985 | -0.09(-1.50%) |
Nov 05, 2009 | 5.825 | 5.861 | 5.715 | 5.854 | 1,824,098 | +0.14(+2.44%) |
Nov 04, 2009 | 6.191 | 6.286 | 5.678 | 5.715 | 3,529,975 | -0.43(-7.03%) |
Nov 03, 2009 | 6.140 | 6.206 | 5.971 | 6.147 | 1,441,834 | -0.04(-0.59%) |
Nov 02, 2009 | 6.543 | 6.579 | 6.052 | 6.184 | 1,913,789 | -0.29(-4.42%) |
Oct 30, 2009 | 6.667 | 6.755 | 6.448 | 6.470 | 2,274,270 | -0.29(-4.33%) |
Oct 29, 2009 | 6.785 | 6.785 | 6.638 | 6.763 | 1,185,642 | +0.04(+0.65%) |
Oct 28, 2009 | 6.807 | 6.851 | 6.583 | 6.719 | 1,302,737 | -0.09(-1.29%) |
Oct 27, 2009 | 6.755 | 6.946 | 6.697 | 6.807 | 1,619,702 | +0.11(+1.64%) |
Oct 26, 2009 | 6.660 | 6.814 | 6.521 | 6.697 | 1,397,544 | +0.04(+0.66%) |
Oct 23, 2009 | 6.748 | 7.056 | 6.653 | 6.653 | 1,978,196 | -0.36(-5.12%) |
Oct 22, 2009 | 6.682 | 7.034 | 6.631 | 7.012 | 1,192,605 | +0.33(+4.93%) |
Oct 21, 2009 | 6.997 | 7.129 | 6.645 | 6.682 | 1,789,180 | -0.37(-5.30%) |
Oct 20, 2009 | 7.004 | 7.246 | 6.997 | 7.056 | 1,463,198 | -0.20(-2.73%) |
Oct 19, 2009 | 7.327 | 7.327 | 7.041 | 7.254 | 1,875,422 | -0.08(-1.10%) |
Oct 16, 2009 | 7.312 | 7.393 | 7.232 | 7.334 | 2,133,290 | -0.03(-0.40%) |
Oct 15, 2009 | 7.217 | 7.444 | 7.195 | 7.363 | 2,692,177 | -0.01(-0.10%) |
Oct 14, 2009 | 7.371 | 7.510 | 7.136 | 7.371 | 13,022,651 | +0.38(+5.45%) |
Oct 13, 2009 | 6.514 | 7.070 | 6.418 | 6.990 | 4,281,354 | +0.34(+5.18%) |
Oct 12, 2009 | 6.697 | 6.836 | 6.631 | 6.645 | 831,933 | -0.08(-1.20%) |
Oct 09, 2009 | 6.594 | 6.748 | 6.338 | 6.726 | 3,095,795 | +0.32(+5.03%) |
Oct 08, 2009 | 6.008 | 6.448 | 5.986 | 6.404 | 2,446,540 | +0.45(+7.50%) |
Oct 07, 2009 | 5.993 | 6.001 | 5.861 | 5.957 | 591,916 | -0.01(-0.25%) |
Oct 06, 2009 | 6.037 | 6.067 | 5.869 | 5.971 | 1,023,198 | +0.10(+1.62%) |
Oct 05, 2009 | 5.832 | 5.931 | 5.752 | 5.876 | 1,287,393 | +0.09(+1.52%) |
Oct 02, 2009 | 5.678 | 5.825 | 5.598 | 5.788 | 1,549,839 | +0.07(+1.15%) |
Oct 01, 2009 | 5.927 | 5.993 | 5.686 | 5.722 | 1,660,729 | -0.21(-3.46%) |
Sep 30, 2009 | 6.052 | 6.125 | 5.876 | 5.927 | 1,330,692 | -0.13(-2.18%) |
Sep 29, 2009 | 6.089 | 6.191 | 6.045 | 6.059 | 802,551 | -0.03(-0.48%) |
Sep 28, 2009 | 6.103 | 6.176 | 6.045 | 6.089 | 957,742 | +0.00(+0.00%) |
Sep 25, 2009 | 6.191 | 6.191 | 6.023 | 6.089 | 1,267,824 | -0.09(-1.42%) |
Sep 24, 2009 | 6.404 | 6.492 | 6.162 | 6.176 | 1,735,776 | -0.23(-3.55%) |
Sep 23, 2009 | 6.521 | 6.550 | 6.396 | 6.404 | 1,139,693 | -0.07(-1.13%) |
Sep 22, 2009 | 6.572 | 6.609 | 6.448 | 6.477 | 993,626 | -0.04(-0.56%) |
Sep 21, 2009 | 6.601 | 6.704 | 6.492 | 6.514 | 1,077,761 | -0.15(-2.31%) |
Sep 18, 2009 | 6.843 | 6.880 | 6.594 | 6.667 | 1,602,963 | -0.13(-1.94%) |
Sep 17, 2009 | 7.114 | 7.290 | 6.719 | 6.799 | 1,293,053 | -0.34(-4.82%) |
Sep 16, 2009 | 6.843 | 7.232 | 6.843 | 7.144 | 2,089,702 | +0.31(+4.50%) |
Sep 15, 2009 | 6.792 | 6.931 | 6.609 | 6.836 | 901,948 | +0.06(+0.86%) |
Sep 14, 2009 | 6.785 | 6.865 | 6.667 | 6.777 | 1,056,656 | -0.04(-0.64%) |
Sep 11, 2009 | 6.843 | 6.975 | 6.777 | 6.821 | 1,243,059 | +0.03(+0.43%) |
Sep 10, 2009 | 6.909 | 6.946 | 6.741 | 6.792 | 1,242,064 | +0.03(+0.43%) |
Sep 09, 2009 | 6.418 | 6.836 | 6.374 | 6.763 | 1,879,210 | +0.26(+4.06%) |
Sep 08, 2009 | 6.572 | 6.572 | 6.381 | 6.499 | 1,019,387 | +0.01(+0.11%) |
Sep 04, 2009 | 6.448 | 6.535 | 6.411 | 6.492 | 839,135 | +0.04(+0.57%) |
Sep 03, 2009 | 6.382 | 6.470 | 6.323 | 6.455 | 665,220 | +0.14(+2.20%) |
Sep 02, 2009 | 6.455 | 6.557 | 6.286 | 6.316 | 1,386,830 | -0.14(-2.16%) |