Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.594 | 5.736 | 5.524 | 5.575 | 71,737,040 | -0.06(-1.03%) |
Nov 27, 2009 | 5.552 | 5.708 | 5.477 | 5.633 | 45,612,920 | -0.16(-2.78%) |
Nov 25, 2009 | 5.552 | 5.815 | 5.461 | 5.794 | 88,325,688 | +0.38(+7.11%) |
Nov 24, 2009 | 5.405 | 5.521 | 5.308 | 5.410 | 60,064,832 | +0.00(+0.04%) |
Nov 23, 2009 | 5.507 | 5.545 | 5.384 | 5.407 | 57,535,408 | +0.04(+0.74%) |
Nov 20, 2009 | 5.407 | 5.447 | 5.307 | 5.368 | 55,948,572 | -0.08(-1.50%) |
Nov 19, 2009 | 5.573 | 5.580 | 5.405 | 5.449 | 60,881,872 | -0.16(-2.91%) |
Nov 18, 2009 | 5.734 | 5.750 | 5.547 | 5.612 | 78,636,624 | -0.05(-0.91%) |
Nov 17, 2009 | 5.850 | 5.855 | 5.640 | 5.664 | 85,273,752 | -0.20(-3.34%) |
Nov 16, 2009 | 5.890 | 5.969 | 5.817 | 5.859 | 66,319,696 | +0.03(+0.44%) |
Nov 13, 2009 | 5.766 | 5.873 | 5.727 | 5.834 | 57,031,052 | +0.07(+1.29%) |
Nov 12, 2009 | 5.866 | 5.988 | 5.734 | 5.759 | 71,436,320 | -0.11(-1.87%) |
Nov 11, 2009 | 5.978 | 6.016 | 5.831 | 5.869 | 55,009,064 | -0.04(-0.63%) |
Nov 10, 2009 | 5.862 | 5.925 | 5.783 | 5.906 | 42,622,908 | +0.02(+0.32%) |
Nov 09, 2009 | 5.785 | 5.908 | 5.764 | 5.887 | 49,160,920 | +0.24(+4.29%) |
Nov 06, 2009 | 5.692 | 5.815 | 5.603 | 5.645 | 54,409,252 | -0.10(-1.74%) |
Nov 05, 2009 | 5.713 | 5.813 | 5.596 | 5.745 | 48,199,604 | +0.07(+1.23%) |
Nov 04, 2009 | 5.824 | 5.873 | 5.647 | 5.675 | 56,745,960 | -0.04(-0.65%) |
Nov 03, 2009 | 5.507 | 5.796 | 5.391 | 5.713 | 76,848,640 | +0.09(+1.53%) |
Nov 02, 2009 | 5.773 | 5.862 | 5.547 | 5.626 | 90,600,704 | -0.08(-1.47%) |
Oct 30, 2009 | 6.048 | 6.048 | 5.594 | 5.710 | 99,727,496 | -0.36(-5.91%) |
Oct 29, 2009 | 5.862 | 6.072 | 5.796 | 6.069 | 55,930,076 | +0.30(+5.13%) |
Oct 28, 2009 | 6.090 | 6.090 | 5.759 | 5.773 | 73,230,536 | -0.37(-5.96%) |
Oct 27, 2009 | 6.030 | 6.260 | 5.989 | 6.139 | 102,820,680 | +0.14(+2.37%) |
Oct 26, 2009 | 6.265 | 6.430 | 5.992 | 5.997 | 64,531,336 | -0.23(-3.74%) |
Oct 23, 2009 | 6.330 | 6.343 | 6.188 | 6.230 | 57,338,860 | -0.28(-4.33%) |
Oct 22, 2009 | 6.608 | 6.666 | 6.388 | 6.512 | 86,915,728 | -0.21(-3.09%) |
Oct 21, 2009 | 6.643 | 6.918 | 6.619 | 6.719 | 61,521,204 | -0.00(-0.07%) |
Oct 20, 2009 | 6.556 | 6.747 | 6.542 | 6.724 | 49,020,412 | -0.03(-0.41%) |
Oct 19, 2009 | 6.731 | 6.771 | 6.671 | 6.752 | 34,377,440 | +0.07(+1.05%) |
Oct 16, 2009 | 6.680 | 6.766 | 6.645 | 6.682 | 59,491,756 | -0.06(-0.90%) |
Oct 15, 2009 | 6.629 | 6.803 | 6.601 | 6.743 | 65,120,336 | +0.10(+1.54%) |
Oct 14, 2009 | 6.987 | 6.992 | 6.594 | 6.640 | 111,289,240 | -0.23(-3.29%) |
Oct 13, 2009 | 6.817 | 6.934 | 6.664 | 6.866 | 69,215,632 | +0.10(+1.55%) |
Oct 12, 2009 | 6.772 | 6.815 | 6.705 | 6.761 | 40,895,532 | +0.08(+1.22%) |
Oct 09, 2009 | 6.568 | 6.712 | 6.535 | 6.680 | 41,056,952 | +0.09(+1.34%) |
Oct 08, 2009 | 6.519 | 6.610 | 6.405 | 6.591 | 105,279,824 | +0.16(+2.50%) |
Oct 07, 2009 | 6.444 | 6.538 | 6.312 | 6.430 | 50,498,092 | -0.03(-0.54%) |
Oct 06, 2009 | 6.405 | 6.519 | 6.323 | 6.465 | 64,736,032 | +0.06(+0.87%) |
Oct 05, 2009 | 6.279 | 6.440 | 6.249 | 6.409 | 50,951,724 | +0.19(+3.00%) |
Oct 02, 2009 | 5.999 | 6.249 | 5.892 | 6.223 | 65,431,004 | +0.05(+0.75%) |
Oct 01, 2009 | 6.598 | 6.619 | 6.160 | 6.176 | 72,523,176 | -0.44(-6.69%) |
Sep 30, 2009 | 6.712 | 6.745 | 6.484 | 6.619 | 65,039,216 | -0.04(-0.66%) |
Sep 29, 2009 | 6.507 | 6.722 | 6.470 | 6.664 | 53,150,320 | +0.11(+1.69%) |
Sep 28, 2009 | 6.421 | 6.596 | 6.375 | 6.553 | 40,550,872 | +0.14(+2.13%) |
Sep 25, 2009 | 6.435 | 6.521 | 6.363 | 6.416 | 49,255,036 | -0.07(-1.04%) |
Sep 24, 2009 | 6.608 | 6.633 | 6.300 | 6.484 | 57,872,816 | -0.11(-1.70%) |
Sep 23, 2009 | 6.796 | 6.824 | 6.577 | 6.596 | 64,928,164 | -0.19(-2.78%) |
Sep 22, 2009 | 6.659 | 6.873 | 6.647 | 6.785 | 59,392,900 | +0.23(+3.56%) |
Sep 21, 2009 | 6.372 | 6.570 | 6.192 | 6.552 | 60,981,964 | +0.06(+0.93%) |
Sep 18, 2009 | 6.570 | 6.608 | 6.356 | 6.491 | 121,589,048 | -0.26(-3.87%) |
Sep 17, 2009 | 6.687 | 6.806 | 6.414 | 6.752 | 92,119,976 | +0.21(+3.23%) |
Sep 16, 2009 | 6.715 | 6.757 | 6.531 | 6.541 | 88,446,912 | -0.06(-0.87%) |
Sep 15, 2009 | 6.468 | 6.643 | 6.437 | 6.598 | 105,027,848 | +0.28(+4.50%) |
Sep 14, 2009 | 5.967 | 6.330 | 5.913 | 6.314 | 87,023,800 | +0.23(+3.71%) |
Sep 11, 2009 | 6.030 | 6.316 | 5.960 | 6.088 | 157,042,576 | +0.20(+3.45%) |
Sep 10, 2009 | 5.526 | 5.922 | 5.517 | 5.885 | 94,954,568 | +0.37(+6.77%) |
Sep 09, 2009 | 5.442 | 5.629 | 5.384 | 5.512 | 61,378,012 | +0.13(+2.43%) |
Sep 08, 2009 | 5.321 | 5.454 | 5.298 | 5.382 | 45,416,644 | +0.21(+4.01%) |
Sep 04, 2009 | 5.039 | 5.191 | 5.034 | 5.174 | 42,317,764 | +0.14(+2.87%) |
Sep 03, 2009 | 5.211 | 5.242 | 4.999 | 5.030 | 76,727,840 | -0.13(-2.49%) |
Sep 02, 2009 | 5.216 | 5.291 | 5.158 | 5.158 | 48,625,984 | -0.09(-1.77%) |