Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.220 | 5.230 | 5.000 | 5.060 | 602,844 | -0.18(-3.44%) |
Nov 27, 2009 | 5.160 | 5.300 | 5.150 | 5.240 | 390,562 | -0.01(-0.19%) |
Nov 25, 2009 | 5.350 | 5.390 | 5.250 | 5.250 | 419,092 | -0.09(-1.69%) |
Nov 24, 2009 | 5.330 | 5.440 | 5.230 | 5.340 | 675,914 | +0.00(+0.00%) |
Nov 23, 2009 | 5.290 | 5.450 | 5.280 | 5.340 | 447,312 | +0.12(+2.30%) |
Nov 20, 2009 | 5.120 | 5.250 | 5.120 | 5.220 | 379,634 | +0.05(+0.97%) |
Nov 19, 2009 | 5.250 | 5.270 | 5.110 | 5.170 | 487,531 | -0.10(-1.90%) |
Nov 18, 2009 | 5.460 | 5.460 | 5.221 | 5.270 | 441,246 | -0.17(-3.13%) |
Nov 17, 2009 | 5.400 | 5.460 | 5.360 | 5.440 | 556,812 | -0.01(-0.18%) |
Nov 16, 2009 | 5.270 | 5.470 | 5.270 | 5.450 | 1,083,372 | +0.22(+4.21%) |
Nov 13, 2009 | 5.180 | 5.270 | 5.150 | 5.230 | 676,316 | +0.08(+1.55%) |
Nov 12, 2009 | 5.020 | 5.180 | 5.020 | 5.150 | 1,268,716 | +0.11(+2.18%) |
Nov 11, 2009 | 4.860 | 5.110 | 4.860 | 5.040 | 912,028 | +0.24(+5.00%) |
Nov 10, 2009 | 4.920 | 4.950 | 4.770 | 4.800 | 1,329,830 | -0.14(-2.83%) |
Nov 09, 2009 | 5.050 | 5.050 | 4.910 | 4.940 | 1,129,772 | -0.08(-1.59%) |
Nov 06, 2009 | 5.030 | 5.160 | 4.990 | 5.020 | 718,829 | -0.08(-1.57%) |
Nov 05, 2009 | 5.090 | 5.150 | 5.020 | 5.100 | 687,517 | +0.07(+1.39%) |
Nov 04, 2009 | 5.290 | 5.310 | 5.010 | 5.030 | 1,195,199 | -0.24(-4.55%) |
Nov 03, 2009 | 5.180 | 5.320 | 5.180 | 5.270 | 612,986 | +0.07(+1.35%) |
Nov 02, 2009 | 5.260 | 5.320 | 5.170 | 5.200 | 971,342 | -0.05(-0.95%) |
Oct 30, 2009 | 5.270 | 5.310 | 5.050 | 5.250 | 1,968,907 | -0.08(-1.50%) |
Oct 29, 2009 | 5.130 | 5.370 | 5.100 | 5.330 | 2,733,503 | -0.61(-10.27%) |
Oct 28, 2009 | 6.190 | 6.270 | 5.910 | 5.940 | 978,428 | -0.24(-3.88%) |
Oct 27, 2009 | 6.300 | 6.350 | 6.170 | 6.180 | 737,560 | -0.11(-1.75%) |
Oct 26, 2009 | 6.400 | 6.500 | 6.250 | 6.290 | 518,445 | -0.12(-1.87%) |
Oct 23, 2009 | 6.450 | 6.630 | 6.365 | 6.410 | 450,140 | -0.15(-2.29%) |
Oct 22, 2009 | 6.460 | 6.610 | 6.390 | 6.560 | 526,683 | +0.08(+1.23%) |
Oct 21, 2009 | 6.520 | 6.740 | 6.460 | 6.480 | 552,647 | -0.03(-0.46%) |
Oct 20, 2009 | 6.500 | 6.700 | 6.500 | 6.510 | 578,528 | -0.19(-2.84%) |
Oct 19, 2009 | 6.690 | 6.760 | 6.540 | 6.700 | 331,741 | +0.05(+0.75%) |
Oct 16, 2009 | 6.710 | 6.730 | 6.540 | 6.650 | 787,637 | -0.10(-1.48%) |
Oct 15, 2009 | 6.790 | 6.790 | 6.610 | 6.750 | 745,929 | -0.06(-0.88%) |
Oct 14, 2009 | 6.560 | 6.840 | 6.520 | 6.810 | 1,252,177 | +0.32(+4.93%) |
Oct 13, 2009 | 6.470 | 6.510 | 6.320 | 6.490 | 1,000,101 | +0.03(+0.46%) |
Oct 12, 2009 | 6.520 | 6.540 | 6.370 | 6.460 | 435,998 | +0.05(+0.78%) |
Oct 09, 2009 | 6.300 | 6.420 | 6.240 | 6.410 | 753,699 | +0.09(+1.42%) |
Oct 08, 2009 | 6.280 | 6.420 | 6.240 | 6.320 | 713,917 | +0.07(+1.12%) |
Oct 07, 2009 | 6.230 | 6.290 | 6.220 | 6.250 | 323,614 | +0.01(+0.16%) |
Oct 06, 2009 | 6.240 | 6.270 | 6.190 | 6.240 | 502,841 | +0.06(+0.97%) |
Oct 05, 2009 | 6.210 | 6.220 | 6.110 | 6.180 | 780,548 | +0.01(+0.16%) |
Oct 02, 2009 | 6.230 | 6.330 | 6.160 | 6.170 | 582,129 | -0.11(-1.75%) |
Oct 01, 2009 | 6.640 | 6.650 | 6.280 | 6.280 | 1,116,525 | -0.40(-5.99%) |
Sep 30, 2009 | 6.720 | 6.760 | 6.600 | 6.680 | 490,328 | -0.06(-0.89%) |
Sep 29, 2009 | 6.810 | 6.810 | 6.700 | 6.740 | 376,445 | -0.04(-0.59%) |
Sep 28, 2009 | 6.660 | 6.840 | 6.630 | 6.780 | 572,877 | +0.14(+2.11%) |
Sep 25, 2009 | 6.690 | 6.720 | 6.600 | 6.640 | 441,293 | -0.05(-0.75%) |
Sep 24, 2009 | 6.900 | 6.910 | 6.660 | 6.690 | 627,340 | -0.16(-2.34%) |
Sep 23, 2009 | 6.840 | 6.970 | 6.760 | 6.850 | 868,480 | +0.03(+0.44%) |
Sep 22, 2009 | 6.860 | 6.870 | 6.720 | 6.820 | 1,171,797 | -0.01(-0.15%) |
Sep 21, 2009 | 6.780 | 6.890 | 6.760 | 6.830 | 856,368 | -0.04(-0.58%) |
Sep 18, 2009 | 6.960 | 6.990 | 6.730 | 6.870 | 1,157,198 | -0.08(-1.15%) |
Sep 17, 2009 | 6.900 | 7.040 | 6.860 | 6.950 | 875,675 | +0.05(+0.72%) |
Sep 16, 2009 | 6.940 | 6.970 | 6.800 | 6.900 | 1,218,997 | -0.04(-0.58%) |
Sep 15, 2009 | 6.850 | 6.950 | 6.790 | 6.940 | 722,277 | +0.05(+0.73%) |
Sep 14, 2009 | 6.810 | 6.890 | 6.770 | 6.890 | 281,701 | +0.00(+0.00%) |
Sep 11, 2009 | 6.950 | 7.000 | 6.800 | 6.890 | 722,624 | -0.10(-1.43%) |
Sep 10, 2009 | 6.720 | 7.000 | 6.630 | 6.990 | 1,104,683 | +0.28(+4.17%) |
Sep 09, 2009 | 6.550 | 6.750 | 6.550 | 6.710 | 866,588 | +0.10(+1.51%) |
Sep 08, 2009 | 6.630 | 6.630 | 6.420 | 6.610 | 912,395 | +0.05(+0.76%) |
Sep 04, 2009 | 6.440 | 6.640 | 6.400 | 6.560 | 559,484 | +0.12(+1.86%) |
Sep 03, 2009 | 6.420 | 6.490 | 6.380 | 6.440 | 506,518 | +0.03(+0.47%) |
Sep 02, 2009 | 6.460 | 6.490 | 6.370 | 6.410 | 527,697 | -0.09(-1.38%) |