Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.100 | 6.340 | 6.010 | 6.340 | 265,778 | +0.24(+3.93%) |
Nov 27, 2009 | 6.130 | 6.132 | 6.050 | 6.100 | 139,853 | -0.13(-2.09%) |
Nov 25, 2009 | 6.350 | 6.350 | 6.180 | 6.230 | 203,803 | -0.16(-2.50%) |
Nov 24, 2009 | 6.430 | 6.490 | 6.320 | 6.390 | 214,558 | -0.02(-0.31%) |
Nov 23, 2009 | 6.270 | 6.430 | 6.260 | 6.410 | 229,700 | +0.19(+3.05%) |
Nov 20, 2009 | 6.250 | 6.300 | 6.110 | 6.220 | 207,491 | -0.06(-0.96%) |
Nov 19, 2009 | 6.470 | 6.500 | 6.220 | 6.280 | 231,618 | -0.23(-3.53%) |
Nov 18, 2009 | 6.440 | 6.550 | 6.350 | 6.510 | 480,367 | +0.02(+0.31%) |
Nov 17, 2009 | 6.190 | 6.520 | 6.100 | 6.490 | 539,803 | +0.28(+4.51%) |
Nov 16, 2009 | 5.950 | 6.300 | 5.800 | 6.210 | 692,450 | +0.27(+4.55%) |
Nov 13, 2009 | 5.900 | 5.950 | 5.740 | 5.940 | 277,003 | +0.04(+0.68%) |
Nov 12, 2009 | 5.850 | 6.180 | 5.680 | 5.900 | 854,247 | +0.03(+0.51%) |
Nov 11, 2009 | 5.850 | 5.900 | 5.780 | 5.870 | 287,312 | +0.06(+1.03%) |
Nov 10, 2009 | 5.720 | 5.890 | 5.700 | 5.810 | 327,193 | +0.01(+0.17%) |
Nov 09, 2009 | 5.910 | 5.950 | 5.750 | 5.800 | 634,018 | -0.10(-1.69%) |
Nov 06, 2009 | 5.530 | 6.000 | 5.357 | 5.900 | 1,334,482 | +0.79(+15.46%) |
Nov 05, 2009 | 5.100 | 5.150 | 5.040 | 5.110 | 244,476 | +0.09(+1.79%) |
Nov 04, 2009 | 5.260 | 5.440 | 5.010 | 5.020 | 139,455 | -0.16(-3.09%) |
Nov 03, 2009 | 5.150 | 5.220 | 5.130 | 5.180 | 214,988 | +0.03(+0.58%) |
Nov 02, 2009 | 5.020 | 5.170 | 4.990 | 5.150 | 223,336 | +0.12(+2.39%) |
Oct 30, 2009 | 5.420 | 5.450 | 4.960 | 5.030 | 574,363 | -0.43(-7.88%) |
Oct 29, 2009 | 5.300 | 5.470 | 5.250 | 5.460 | 313,137 | +0.26(+5.00%) |
Oct 28, 2009 | 5.650 | 5.650 | 5.080 | 5.200 | 597,116 | -0.43(-7.64%) |
Oct 27, 2009 | 5.610 | 5.760 | 5.480 | 5.630 | 418,259 | +0.04(+0.72%) |
Oct 26, 2009 | 5.620 | 5.840 | 5.570 | 5.590 | 187,468 | +0.02(+0.36%) |
Oct 23, 2009 | 5.680 | 5.820 | 5.530 | 5.570 | 329,303 | -0.01(-0.18%) |
Oct 22, 2009 | 5.600 | 5.600 | 5.330 | 5.580 | 381,553 | +0.02(+0.36%) |
Oct 21, 2009 | 5.660 | 5.810 | 5.510 | 5.560 | 227,897 | -0.10(-1.77%) |
Oct 20, 2009 | 5.760 | 5.850 | 5.650 | 5.660 | 226,340 | -0.17(-2.92%) |
Oct 19, 2009 | 5.660 | 5.870 | 5.630 | 5.830 | 265,790 | +0.08(+1.39%) |
Oct 16, 2009 | 5.780 | 5.880 | 5.740 | 5.750 | 173,223 | -0.07(-1.20%) |
Oct 15, 2009 | 5.780 | 5.840 | 5.720 | 5.820 | 719,147 | -0.04(-0.68%) |
Oct 14, 2009 | 5.800 | 5.950 | 5.604 | 5.860 | 213,960 | +0.06(+1.03%) |
Oct 13, 2009 | 5.700 | 5.800 | 5.530 | 5.800 | 288,191 | +0.14(+2.47%) |
Oct 12, 2009 | 5.760 | 5.800 | 5.620 | 5.660 | 183,879 | -0.13(-2.25%) |
Oct 09, 2009 | 5.730 | 5.860 | 5.704 | 5.790 | 377,275 | +0.05(+0.87%) |
Oct 08, 2009 | 5.720 | 5.776 | 5.500 | 5.740 | 406,101 | +0.06(+1.06%) |
Oct 07, 2009 | 5.400 | 5.730 | 5.070 | 5.680 | 905,069 | +0.32(+5.97%) |
Oct 06, 2009 | 5.200 | 5.390 | 5.020 | 5.360 | 494,804 | +0.26(+5.10%) |
Oct 05, 2009 | 4.850 | 5.169 | 4.820 | 5.100 | 471,484 | +0.33(+6.92%) |
Oct 02, 2009 | 4.740 | 4.820 | 4.610 | 4.770 | 268,704 | +0.01(+0.21%) |
Oct 01, 2009 | 5.020 | 5.120 | 4.730 | 4.760 | 246,487 | -0.28(-5.56%) |
Sep 30, 2009 | 5.150 | 5.210 | 4.990 | 5.040 | 228,515 | -0.11(-2.14%) |
Sep 29, 2009 | 5.160 | 5.231 | 5.110 | 5.150 | 107,172 | +0.04(+0.78%) |
Sep 28, 2009 | 4.930 | 5.140 | 4.840 | 5.110 | 140,402 | +0.20(+4.07%) |
Sep 25, 2009 | 4.850 | 5.000 | 4.820 | 4.910 | 139,851 | +0.01(+0.20%) |
Sep 24, 2009 | 5.050 | 5.050 | 4.870 | 4.900 | 191,430 | -0.10(-2.00%) |
Sep 23, 2009 | 5.050 | 5.100 | 4.950 | 5.000 | 185,847 | +0.00(+0.00%) |
Sep 22, 2009 | 5.110 | 5.230 | 4.960 | 5.000 | 436,130 | -0.11(-2.15%) |
Sep 21, 2009 | 4.780 | 5.110 | 4.770 | 5.110 | 752,491 | +0.38(+8.03%) |
Sep 18, 2009 | 4.650 | 4.730 | 4.500 | 4.730 | 535,629 | +0.08(+1.72%) |
Sep 17, 2009 | 4.500 | 4.650 | 4.380 | 4.650 | 145,107 | +0.12(+2.65%) |
Sep 16, 2009 | 4.600 | 4.620 | 4.420 | 4.530 | 186,288 | +0.03(+0.67%) |
Sep 15, 2009 | 4.430 | 4.520 | 4.390 | 4.500 | 204,128 | +0.07(+1.58%) |
Sep 14, 2009 | 4.150 | 4.460 | 4.060 | 4.430 | 280,169 | +0.28(+6.75%) |
Sep 11, 2009 | 4.110 | 4.160 | 4.040 | 4.150 | 77,162 | +0.05(+1.22%) |
Sep 10, 2009 | 4.060 | 4.120 | 4.020 | 4.100 | 104,580 | +0.05(+1.23%) |
Sep 09, 2009 | 3.960 | 4.150 | 3.940 | 4.050 | 85,941 | +0.11(+2.79%) |
Sep 08, 2009 | 4.210 | 4.210 | 3.910 | 3.940 | 152,226 | -0.25(-5.97%) |
Sep 04, 2009 | 4.110 | 4.200 | 4.000 | 4.190 | 77,439 | +0.09(+2.20%) |
Sep 03, 2009 | 4.190 | 4.210 | 4.010 | 4.100 | 79,494 | -0.10(-2.38%) |
Sep 02, 2009 | 4.030 | 4.210 | 4.000 | 4.200 | 81,307 | +0.18(+4.48%) |