Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.313 | 6.403 | 6.158 | 6.279 | 2,998,741 | -0.06(-0.95%) |
Nov 27, 2009 | 6.275 | 6.418 | 6.233 | 6.339 | 480,585 | -0.14(-2.21%) |
Nov 25, 2009 | 6.498 | 6.498 | 6.411 | 6.483 | 1,364,555 | +0.02(+0.29%) |
Nov 24, 2009 | 6.528 | 6.581 | 6.418 | 6.464 | 2,926,954 | -0.08(-1.21%) |
Nov 23, 2009 | 6.483 | 6.694 | 6.464 | 6.543 | 2,711,439 | +0.15(+2.42%) |
Nov 20, 2009 | 6.418 | 6.456 | 6.320 | 6.388 | 1,516,789 | -0.08(-1.28%) |
Nov 19, 2009 | 6.501 | 6.532 | 6.347 | 6.471 | 1,699,837 | -0.08(-1.27%) |
Nov 18, 2009 | 6.705 | 6.732 | 6.543 | 6.554 | 2,624,081 | -0.17(-2.53%) |
Nov 17, 2009 | 6.603 | 6.724 | 6.596 | 6.724 | 1,645,643 | +0.07(+1.08%) |
Nov 16, 2009 | 6.588 | 6.694 | 6.449 | 6.652 | 1,741,074 | +0.09(+1.44%) |
Nov 13, 2009 | 6.460 | 6.581 | 6.392 | 6.558 | 1,327,972 | +0.13(+2.06%) |
Nov 12, 2009 | 6.520 | 6.600 | 6.392 | 6.426 | 1,798,750 | -0.12(-1.79%) |
Nov 11, 2009 | 6.535 | 6.607 | 6.486 | 6.543 | 1,982,876 | +0.05(+0.70%) |
Nov 10, 2009 | 6.483 | 6.603 | 6.365 | 6.498 | 2,080,065 | -0.04(-0.58%) |
Nov 09, 2009 | 6.343 | 6.573 | 6.331 | 6.535 | 2,713,037 | +0.23(+3.59%) |
Nov 06, 2009 | 6.260 | 6.377 | 6.143 | 6.309 | 2,148,933 | -0.01(-0.18%) |
Nov 05, 2009 | 6.256 | 6.411 | 6.188 | 6.320 | 3,289,610 | +0.13(+2.07%) |
Nov 04, 2009 | 6.188 | 6.324 | 6.139 | 6.192 | 3,885,004 | +0.06(+0.99%) |
Nov 03, 2009 | 6.025 | 6.158 | 5.923 | 6.131 | 2,908,422 | +0.09(+1.44%) |
Nov 02, 2009 | 6.086 | 6.150 | 5.942 | 6.044 | 4,137,857 | -0.00(-0.06%) |
Oct 30, 2009 | 6.207 | 6.328 | 5.995 | 6.048 | 4,443,100 | -0.20(-3.26%) |
Oct 29, 2009 | 6.135 | 6.279 | 6.063 | 6.252 | 3,311,981 | +0.14(+2.29%) |
Oct 28, 2009 | 6.290 | 6.335 | 6.105 | 6.112 | 4,827,100 | -0.16(-2.59%) |
Oct 27, 2009 | 6.418 | 6.471 | 6.237 | 6.275 | 3,226,815 | -0.11(-1.66%) |
Oct 26, 2009 | 6.517 | 6.736 | 6.347 | 6.381 | 5,916,632 | +0.15(+2.43%) |
Oct 23, 2009 | 6.286 | 6.392 | 6.211 | 6.229 | 3,287,786 | -0.06(-0.90%) |
Oct 22, 2009 | 6.505 | 6.532 | 6.229 | 6.286 | 7,839,143 | -0.20(-3.14%) |
Oct 21, 2009 | 5.973 | 6.702 | 5.973 | 6.490 | 12,827,456 | +1.00(+18.32%) |
Oct 20, 2009 | 5.395 | 5.568 | 5.391 | 5.485 | 3,279,416 | -0.07(-1.22%) |
Oct 19, 2009 | 5.451 | 5.602 | 5.447 | 5.553 | 2,282,583 | +0.12(+2.30%) |
Oct 16, 2009 | 5.497 | 5.497 | 5.368 | 5.429 | 2,562,141 | -0.12(-2.25%) |
Oct 15, 2009 | 5.576 | 5.610 | 5.485 | 5.553 | 3,725,573 | -0.08(-1.34%) |
Oct 14, 2009 | 5.621 | 5.663 | 5.576 | 5.629 | 1,956,142 | +0.09(+1.57%) |
Oct 13, 2009 | 5.689 | 5.693 | 5.538 | 5.542 | 2,032,014 | -0.18(-3.10%) |
Oct 12, 2009 | 5.693 | 5.769 | 5.663 | 5.719 | 1,642,543 | +0.02(+0.26%) |
Oct 09, 2009 | 5.542 | 5.719 | 5.531 | 5.704 | 3,189,448 | +0.14(+2.51%) |
Oct 08, 2009 | 5.455 | 5.580 | 5.440 | 5.565 | 3,633,202 | +0.11(+2.08%) |
Oct 07, 2009 | 5.406 | 5.459 | 5.349 | 5.451 | 1,852,558 | +0.03(+0.56%) |
Oct 06, 2009 | 5.342 | 5.466 | 5.138 | 5.421 | 2,182,215 | +0.10(+1.85%) |
Oct 05, 2009 | 5.300 | 5.372 | 5.259 | 5.323 | 2,922,176 | +0.03(+0.50%) |
Oct 02, 2009 | 5.217 | 5.328 | 5.217 | 5.296 | 3,402,653 | +0.04(+0.72%) |
Oct 01, 2009 | 5.402 | 5.413 | 5.198 | 5.259 | 3,254,528 | -0.09(-1.63%) |
Sep 30, 2009 | 5.379 | 5.440 | 5.209 | 5.345 | 2,043,685 | -0.05(-0.98%) |
Sep 29, 2009 | 5.372 | 5.478 | 5.319 | 5.398 | 1,705,439 | +0.02(+0.28%) |
Sep 28, 2009 | 5.270 | 5.417 | 5.243 | 5.383 | 1,144,328 | +0.14(+2.59%) |
Sep 25, 2009 | 5.323 | 5.395 | 5.219 | 5.247 | 2,487,087 | -0.11(-1.98%) |
Sep 24, 2009 | 5.474 | 5.474 | 5.251 | 5.353 | 2,723,591 | -0.09(-1.73%) |
Sep 23, 2009 | 5.504 | 5.532 | 5.444 | 5.447 | 2,204,795 | -0.06(-1.03%) |
Sep 22, 2009 | 5.478 | 5.561 | 5.478 | 5.504 | 2,150,772 | +0.07(+1.32%) |
Sep 21, 2009 | 5.614 | 5.614 | 5.141 | 5.432 | 2,851,199 | -0.15(-2.64%) |
Sep 18, 2009 | 5.610 | 5.634 | 5.569 | 5.580 | 3,540,084 | +0.00(+0.07%) |
Sep 17, 2009 | 5.667 | 5.716 | 5.463 | 5.576 | 3,974,834 | -0.10(-1.73%) |
Sep 16, 2009 | 5.636 | 5.750 | 5.572 | 5.674 | 1,975,075 | +0.01(+0.13%) |
Sep 15, 2009 | 5.780 | 5.818 | 5.644 | 5.667 | 4,022,284 | -0.14(-2.34%) |
Sep 14, 2009 | 5.738 | 5.810 | 5.685 | 5.803 | 1,956,341 | +0.01(+0.13%) |
Sep 11, 2009 | 5.818 | 5.855 | 5.727 | 5.795 | 3,794,263 | +0.01(+0.20%) |
Sep 10, 2009 | 5.591 | 5.802 | 5.561 | 5.784 | 4,193,921 | +0.21(+3.73%) |
Sep 09, 2009 | 5.395 | 5.587 | 5.349 | 5.576 | 3,004,269 | +0.16(+3.00%) |
Sep 08, 2009 | 5.500 | 5.542 | 5.389 | 5.413 | 3,194,110 | -0.03(-0.56%) |
Sep 04, 2009 | 5.311 | 5.459 | 5.255 | 5.444 | 1,975,331 | +0.14(+2.64%) |
Sep 03, 2009 | 5.277 | 5.311 | 5.209 | 5.304 | 2,572,142 | +0.04(+0.72%) |
Sep 02, 2009 | 5.274 | 5.296 | 5.194 | 5.266 | 2,615,941 | -0.01(-0.14%) |