Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.242 | 6.321 | 6.237 | 6.300 | 1,371,907 | +0.08(+1.34%) |
Nov 27, 2009 | 6.183 | 6.252 | 6.052 | 6.217 | 1,123,297 | -0.21(-3.20%) |
Nov 25, 2009 | 6.425 | 6.435 | 6.389 | 6.423 | 1,570,459 | +0.07(+1.05%) |
Nov 24, 2009 | 6.352 | 6.381 | 6.319 | 6.356 | 2,098,356 | -0.03(-0.52%) |
Nov 23, 2009 | 6.425 | 6.497 | 6.366 | 6.389 | 2,089,203 | +0.05(+0.75%) |
Nov 20, 2009 | 6.296 | 6.414 | 6.289 | 6.341 | 1,520,843 | +0.02(+0.36%) |
Nov 19, 2009 | 6.412 | 6.412 | 6.244 | 6.319 | 1,622,610 | -0.17(-2.60%) |
Nov 18, 2009 | 6.447 | 6.487 | 6.360 | 6.487 | 1,192,200 | +0.04(+0.68%) |
Nov 17, 2009 | 6.416 | 6.545 | 6.416 | 6.443 | 1,696,996 | -0.14(-2.15%) |
Nov 16, 2009 | 6.499 | 6.601 | 6.445 | 6.585 | 2,049,264 | +0.20(+3.16%) |
Nov 13, 2009 | 6.352 | 6.419 | 6.329 | 6.383 | 775,915 | +0.14(+2.23%) |
Nov 12, 2009 | 6.368 | 6.395 | 6.237 | 6.244 | 1,223,304 | -0.18(-2.78%) |
Nov 11, 2009 | 6.450 | 6.477 | 6.381 | 6.423 | 1,508,679 | +0.04(+0.55%) |
Nov 10, 2009 | 6.335 | 6.387 | 6.206 | 6.387 | 1,397,528 | +0.05(+0.72%) |
Nov 09, 2009 | 6.244 | 6.360 | 6.225 | 6.341 | 1,645,461 | +0.21(+3.39%) |
Nov 06, 2009 | 6.098 | 6.144 | 6.009 | 6.134 | 1,102,428 | -0.05(-0.84%) |
Nov 05, 2009 | 5.938 | 6.185 | 5.934 | 6.185 | 1,209,447 | +0.31(+5.20%) |
Nov 04, 2009 | 5.903 | 5.935 | 5.832 | 5.880 | 1,689,334 | +0.14(+2.50%) |
Nov 03, 2009 | 5.730 | 5.749 | 5.628 | 5.736 | 2,187,310 | -0.12(-2.13%) |
Nov 02, 2009 | 5.836 | 5.961 | 5.759 | 5.861 | 2,132,485 | +0.03(+0.53%) |
Oct 30, 2009 | 6.082 | 6.082 | 5.786 | 5.830 | 4,123,308 | -0.30(-4.82%) |
Oct 29, 2009 | 5.946 | 6.148 | 5.944 | 6.125 | 1,552,269 | +0.21(+3.51%) |
Oct 28, 2009 | 5.928 | 6.025 | 5.884 | 5.917 | 2,824,790 | -0.09(-1.49%) |
Oct 27, 2009 | 6.188 | 6.210 | 5.988 | 6.007 | 2,591,902 | -0.22(-3.47%) |
Oct 26, 2009 | 6.244 | 6.302 | 6.198 | 6.223 | 1,805,429 | -0.06(-0.93%) |
Oct 23, 2009 | 6.294 | 6.314 | 6.229 | 6.281 | 1,249,502 | -0.09(-1.40%) |
Oct 22, 2009 | 6.337 | 6.387 | 6.145 | 6.371 | 1,733,972 | +0.03(+0.43%) |
Oct 21, 2009 | 6.456 | 6.456 | 6.341 | 6.343 | 1,291,062 | -0.13(-2.05%) |
Oct 20, 2009 | 6.331 | 6.477 | 6.321 | 6.477 | 1,706,307 | -0.06(-0.86%) |
Oct 19, 2009 | 6.423 | 6.549 | 6.377 | 6.533 | 1,676,348 | +0.20(+3.15%) |
Oct 16, 2009 | 6.292 | 6.361 | 6.292 | 6.333 | 1,244,654 | -0.04(-0.55%) |
Oct 15, 2009 | 6.375 | 6.393 | 6.321 | 6.368 | 763,838 | -0.01(-0.10%) |
Oct 14, 2009 | 6.279 | 6.414 | 6.279 | 6.375 | 2,041,429 | +0.14(+2.23%) |
Oct 13, 2009 | 6.237 | 6.248 | 6.198 | 6.235 | 710,552 | +0.02(+0.40%) |
Oct 12, 2009 | 6.237 | 6.258 | 6.177 | 6.210 | 1,095,252 | +0.09(+1.53%) |
Oct 09, 2009 | 6.169 | 6.200 | 6.094 | 6.117 | 1,067,457 | -0.06(-0.94%) |
Oct 08, 2009 | 6.170 | 6.225 | 6.140 | 6.175 | 975,953 | +0.04(+0.64%) |
Oct 07, 2009 | 6.194 | 6.194 | 6.106 | 6.136 | 780,711 | -0.06(-0.97%) |
Oct 06, 2009 | 6.198 | 6.210 | 6.094 | 6.196 | 1,896,322 | +0.13(+2.12%) |
Oct 05, 2009 | 5.921 | 6.071 | 5.921 | 6.067 | 1,800,374 | +0.11(+1.92%) |
Oct 02, 2009 | 5.832 | 5.967 | 5.822 | 5.953 | 1,429,556 | -0.02(-0.38%) |
Oct 01, 2009 | 6.034 | 6.048 | 5.934 | 5.975 | 1,939,479 | -0.06(-1.07%) |
Sep 30, 2009 | 6.059 | 6.071 | 5.928 | 6.040 | 1,319,001 | +0.04(+0.69%) |
Sep 29, 2009 | 5.955 | 6.011 | 5.894 | 5.998 | 1,861,414 | +0.02(+0.28%) |
Sep 28, 2009 | 6.027 | 6.027 | 5.890 | 5.982 | 1,123,787 | +0.10(+1.69%) |
Sep 25, 2009 | 5.934 | 5.934 | 5.822 | 5.883 | 915,703 | +0.01(+0.19%) |
Sep 24, 2009 | 5.936 | 6.040 | 5.845 | 5.872 | 1,672,611 | -0.06(-1.09%) |
Sep 23, 2009 | 6.030 | 6.030 | 5.928 | 5.936 | 1,339,255 | -0.06(-1.07%) |
Sep 22, 2009 | 5.975 | 6.009 | 5.951 | 6.000 | 1,564,880 | +0.11(+1.91%) |
Sep 21, 2009 | 5.822 | 5.896 | 5.745 | 5.888 | 1,328,957 | -0.01(-0.18%) |
Sep 18, 2009 | 5.932 | 5.932 | 5.876 | 5.899 | 1,393,219 | +0.03(+0.57%) |
Sep 17, 2009 | 5.938 | 5.938 | 5.834 | 5.865 | 1,467,898 | -0.01(-0.11%) |
Sep 16, 2009 | 5.924 | 5.978 | 5.838 | 5.872 | 2,395,457 | +0.07(+1.18%) |
Sep 15, 2009 | 5.751 | 5.811 | 5.738 | 5.803 | 1,604,266 | +0.12(+2.05%) |
Sep 14, 2009 | 5.699 | 5.699 | 5.635 | 5.686 | 1,750,816 | -0.03(-0.51%) |
Sep 11, 2009 | 5.699 | 5.780 | 5.664 | 5.716 | 1,550,884 | -0.04(-0.61%) |
Sep 10, 2009 | 5.653 | 5.757 | 5.643 | 5.751 | 2,129,797 | -0.00(-0.04%) |
Sep 09, 2009 | 5.820 | 5.822 | 5.672 | 5.753 | 1,995,564 | +0.01(+0.14%) |
Sep 08, 2009 | 5.736 | 5.822 | 5.736 | 5.745 | 3,095,924 | +0.12(+2.11%) |
Sep 04, 2009 | 5.612 | 5.666 | 5.541 | 5.626 | 1,721,535 | +0.12(+2.11%) |
Sep 03, 2009 | 5.470 | 5.518 | 5.400 | 5.510 | 2,279,184 | +0.10(+1.84%) |
Sep 02, 2009 | 5.408 | 5.466 | 5.348 | 5.410 | 2,960,114 | -0.02(-0.31%) |