Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.964 | 6.055 | 5.822 | 5.934 | 98,930 | -0.08(-1.28%) |
Nov 27, 2009 | 5.964 | 6.018 | 5.964 | 6.011 | 27,711 | -0.05(-0.85%) |
Nov 25, 2009 | 6.055 | 6.075 | 5.997 | 6.062 | 24,588 | +0.07(+1.14%) |
Nov 24, 2009 | 6.075 | 6.075 | 5.926 | 5.994 | 35,561 | -0.07(-1.13%) |
Nov 23, 2009 | 5.911 | 6.095 | 5.911 | 6.062 | 48,297 | +0.14(+2.35%) |
Nov 20, 2009 | 5.941 | 6.030 | 5.888 | 5.924 | 31,389 | +0.03(+0.47%) |
Nov 19, 2009 | 5.911 | 6.038 | 5.835 | 5.896 | 64,104 | -0.04(-0.68%) |
Nov 18, 2009 | 6.055 | 6.055 | 5.930 | 5.936 | 45,914 | -0.02(-0.34%) |
Nov 17, 2009 | 5.908 | 5.956 | 5.810 | 5.956 | 89,140 | +0.07(+1.20%) |
Nov 16, 2009 | 5.699 | 5.908 | 5.562 | 5.886 | 205,117 | +0.14(+2.37%) |
Nov 13, 2009 | 5.858 | 5.977 | 5.709 | 5.749 | 101,365 | +0.02(+0.31%) |
Nov 12, 2009 | 5.686 | 5.863 | 5.565 | 5.732 | 78,922 | +0.01(+0.22%) |
Nov 11, 2009 | 5.918 | 6.017 | 5.719 | 5.719 | 133,395 | -0.20(-3.37%) |
Nov 10, 2009 | 5.805 | 5.924 | 5.724 | 5.918 | 58,348 | +0.08(+1.30%) |
Nov 09, 2009 | 5.721 | 5.868 | 5.721 | 5.843 | 54,077 | +0.13(+2.25%) |
Nov 06, 2009 | 5.684 | 5.850 | 5.560 | 5.714 | 114,124 | -0.01(-0.09%) |
Nov 05, 2009 | 5.648 | 5.873 | 4.676 | 5.719 | 217,068 | -0.08(-1.35%) |
Nov 04, 2009 | 5.812 | 5.936 | 5.770 | 5.797 | 131,594 | -0.08(-1.29%) |
Nov 03, 2009 | 5.547 | 5.961 | 5.499 | 5.873 | 221,910 | +0.27(+4.73%) |
Nov 02, 2009 | 6.156 | 6.189 | 5.368 | 5.608 | 550,997 | -0.63(-10.12%) |
Oct 30, 2009 | 6.098 | 6.328 | 5.936 | 6.239 | 280,793 | +0.18(+2.96%) |
Oct 29, 2009 | 5.924 | 6.103 | 5.783 | 6.060 | 237,630 | +0.15(+2.57%) |
Oct 28, 2009 | 5.769 | 5.911 | 5.697 | 5.908 | 139,314 | +0.12(+2.10%) |
Oct 27, 2009 | 6.158 | 6.189 | 5.636 | 5.787 | 572,545 | -0.40(-6.49%) |
Oct 26, 2009 | 6.633 | 6.808 | 6.128 | 6.189 | 322,364 | -0.39(-5.98%) |
Oct 23, 2009 | 6.646 | 6.646 | 6.568 | 6.582 | 131,590 | -0.05(-0.70%) |
Oct 22, 2009 | 6.782 | 6.840 | 6.611 | 6.628 | 151,396 | -0.15(-2.27%) |
Oct 21, 2009 | 6.785 | 6.883 | 6.704 | 6.782 | 135,735 | +0.08(+1.13%) |
Oct 20, 2009 | 6.684 | 6.796 | 6.681 | 6.707 | 154,923 | +0.00(+0.00%) |
Oct 19, 2009 | 6.823 | 6.835 | 6.694 | 6.707 | 115,961 | +0.02(+0.30%) |
Oct 16, 2009 | 6.815 | 6.820 | 6.636 | 6.686 | 108,490 | -0.08(-1.19%) |
Oct 15, 2009 | 6.921 | 6.921 | 6.696 | 6.767 | 134,967 | -0.05(-0.74%) |
Oct 14, 2009 | 6.737 | 6.846 | 6.621 | 6.818 | 123,811 | +0.13(+1.89%) |
Oct 13, 2009 | 6.474 | 6.707 | 6.474 | 6.691 | 75,399 | +0.09(+1.30%) |
Oct 12, 2009 | 6.820 | 6.858 | 6.595 | 6.606 | 257,214 | +0.07(+1.00%) |
Oct 09, 2009 | 6.573 | 6.694 | 6.530 | 6.540 | 163,910 | +0.01(+0.08%) |
Oct 08, 2009 | 6.656 | 6.770 | 6.484 | 6.535 | 166,867 | +0.12(+1.81%) |
Oct 07, 2009 | 6.378 | 6.439 | 6.352 | 6.419 | 109,904 | +0.09(+1.36%) |
Oct 06, 2009 | 6.295 | 6.383 | 6.242 | 6.333 | 87,081 | +0.06(+0.93%) |
Oct 05, 2009 | 6.073 | 6.350 | 6.073 | 6.275 | 95,383 | +0.21(+3.46%) |
Oct 02, 2009 | 6.194 | 6.310 | 6.065 | 6.065 | 158,613 | -0.25(-3.88%) |
Oct 01, 2009 | 6.431 | 6.441 | 6.242 | 6.310 | 101,844 | -0.01(-0.08%) |
Sep 30, 2009 | 6.113 | 6.338 | 6.065 | 6.315 | 175,952 | +0.21(+3.39%) |
Sep 29, 2009 | 6.067 | 6.115 | 6.067 | 6.108 | 30,708 | +0.02(+0.25%) |
Sep 28, 2009 | 6.115 | 6.138 | 6.002 | 6.093 | 88,324 | -0.00(-0.04%) |
Sep 25, 2009 | 6.143 | 6.307 | 6.062 | 6.095 | 195,964 | -0.06(-1.03%) |
Sep 24, 2009 | 6.305 | 6.439 | 6.151 | 6.158 | 89,053 | -0.15(-2.44%) |
Sep 23, 2009 | 6.204 | 6.320 | 6.204 | 6.313 | 157,219 | +0.10(+1.59%) |
Sep 22, 2009 | 6.290 | 6.295 | 6.138 | 6.214 | 110,533 | +0.00(+0.00%) |
Sep 21, 2009 | 6.510 | 6.510 | 6.115 | 6.214 | 133,229 | -0.10(-1.60%) |
Sep 18, 2009 | 6.345 | 6.475 | 6.118 | 6.315 | 155,054 | +0.09(+1.42%) |
Sep 17, 2009 | 6.239 | 6.315 | 6.126 | 6.227 | 74,187 | +0.05(+0.86%) |
Sep 16, 2009 | 6.254 | 6.310 | 6.131 | 6.174 | 129,559 | -0.04(-0.65%) |
Sep 15, 2009 | 6.242 | 6.315 | 6.113 | 6.214 | 159,100 | +0.07(+1.19%) |
Sep 14, 2009 | 6.126 | 6.568 | 6.040 | 6.141 | 198,411 | +0.06(+0.91%) |
Sep 11, 2009 | 6.133 | 6.315 | 5.999 | 6.085 | 221,399 | +0.02(+0.38%) |
Sep 10, 2009 | 5.913 | 6.100 | 5.898 | 6.062 | 205,833 | +0.17(+2.94%) |
Sep 09, 2009 | 5.944 | 5.944 | 5.810 | 5.889 | 171,728 | +0.08(+1.37%) |
Sep 08, 2009 | 5.757 | 5.924 | 5.684 | 5.810 | 146,059 | +0.04(+0.66%) |
Sep 04, 2009 | 5.772 | 5.790 | 5.742 | 5.772 | 123,914 | +0.07(+1.31%) |
Sep 03, 2009 | 5.653 | 5.734 | 5.570 | 5.697 | 97,140 | +0.06(+1.01%) |
Sep 02, 2009 | 5.378 | 5.656 | 5.378 | 5.641 | 106,543 | +0.06(+1.09%) |