Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.465 | 5.475 | 5.204 | 5.369 | 2,124,953 | -0.08(-1.42%) |
Nov 27, 2009 | 5.311 | 5.494 | 5.156 | 5.446 | 1,095,897 | -0.10(-1.75%) |
Nov 25, 2009 | 5.553 | 5.601 | 5.456 | 5.543 | 846,545 | +0.00(+0.00%) |
Nov 24, 2009 | 5.562 | 5.601 | 5.446 | 5.543 | 1,614,250 | -0.03(-0.52%) |
Nov 23, 2009 | 5.678 | 5.804 | 5.523 | 5.572 | 1,827,475 | +0.02(+0.35%) |
Nov 20, 2009 | 5.417 | 5.678 | 5.417 | 5.553 | 1,688,921 | -0.12(-2.05%) |
Nov 19, 2009 | 5.843 | 5.881 | 5.523 | 5.669 | 2,163,171 | -0.26(-4.40%) |
Nov 18, 2009 | 5.997 | 6.017 | 5.833 | 5.930 | 1,386,951 | -0.09(-1.45%) |
Nov 17, 2009 | 5.978 | 6.075 | 5.881 | 6.017 | 1,458,500 | +0.02(+0.32%) |
Nov 16, 2009 | 5.978 | 6.181 | 5.968 | 5.997 | 3,647,104 | +0.09(+1.47%) |
Nov 13, 2009 | 5.910 | 6.017 | 5.828 | 5.910 | 1,668,102 | +0.01(+0.16%) |
Nov 12, 2009 | 6.065 | 6.172 | 5.852 | 5.901 | 2,405,319 | -0.12(-1.93%) |
Nov 11, 2009 | 5.804 | 6.036 | 5.768 | 6.017 | 1,851,435 | +0.28(+4.89%) |
Nov 10, 2009 | 5.765 | 5.823 | 5.611 | 5.736 | 1,480,726 | -0.05(-0.84%) |
Nov 09, 2009 | 5.611 | 5.891 | 5.582 | 5.785 | 1,493,545 | +0.25(+4.55%) |
Nov 06, 2009 | 5.611 | 5.794 | 5.475 | 5.533 | 1,917,116 | -0.13(-2.22%) |
Nov 05, 2009 | 5.417 | 5.688 | 5.291 | 5.659 | 2,420,065 | +0.36(+6.75%) |
Nov 04, 2009 | 5.475 | 5.659 | 5.291 | 5.301 | 2,408,864 | -0.04(-0.72%) |
Nov 03, 2009 | 5.369 | 5.427 | 5.204 | 5.340 | 3,258,105 | -0.10(-1.78%) |
Nov 02, 2009 | 5.330 | 5.582 | 5.291 | 5.436 | 4,388,738 | +0.11(+2.00%) |
Oct 30, 2009 | 5.611 | 5.611 | 5.204 | 5.330 | 5,719,767 | -0.33(-5.81%) |
Oct 29, 2009 | 5.717 | 5.978 | 5.591 | 5.659 | 3,220,458 | -0.02(-0.34%) |
Oct 28, 2009 | 6.191 | 6.471 | 5.620 | 5.678 | 6,473,411 | -0.84(-12.91%) |
Oct 27, 2009 | 6.597 | 6.762 | 6.404 | 6.520 | 3,173,408 | -0.09(-1.32%) |
Oct 26, 2009 | 6.684 | 6.897 | 6.510 | 6.607 | 3,984,122 | -0.05(-0.73%) |
Oct 23, 2009 | 6.713 | 7.013 | 6.597 | 6.655 | 3,552,008 | -0.22(-3.23%) |
Oct 22, 2009 | 6.849 | 6.926 | 6.675 | 6.878 | 1,451,348 | +0.02(+0.28%) |
Oct 21, 2009 | 6.878 | 7.207 | 6.820 | 6.858 | 2,318,572 | -0.05(-0.70%) |
Oct 20, 2009 | 6.926 | 7.134 | 6.868 | 6.907 | 2,014,051 | +0.01(+0.14%) |
Oct 19, 2009 | 6.936 | 7.062 | 6.800 | 6.897 | 1,663,647 | +0.01(+0.14%) |
Oct 16, 2009 | 7.052 | 7.110 | 6.771 | 6.887 | 2,679,130 | -0.24(-3.39%) |
Oct 15, 2009 | 7.332 | 7.332 | 7.071 | 7.129 | 1,911,618 | -0.24(-3.28%) |
Oct 14, 2009 | 7.410 | 7.439 | 7.197 | 7.371 | 2,175,268 | +0.19(+2.70%) |
Oct 13, 2009 | 7.274 | 7.448 | 7.129 | 7.178 | 2,296,966 | -0.10(-1.33%) |
Oct 12, 2009 | 7.255 | 7.381 | 7.149 | 7.274 | 2,434,328 | +0.13(+1.76%) |
Oct 09, 2009 | 6.665 | 7.158 | 6.607 | 7.149 | 2,791,173 | +0.46(+6.95%) |
Oct 08, 2009 | 6.655 | 6.723 | 6.481 | 6.684 | 2,547,241 | +0.12(+1.77%) |
Oct 07, 2009 | 6.617 | 6.675 | 6.530 | 6.568 | 1,055,366 | -0.06(-0.88%) |
Oct 06, 2009 | 6.568 | 6.752 | 6.481 | 6.626 | 1,715,534 | +0.14(+2.09%) |
Oct 05, 2009 | 6.152 | 6.530 | 6.152 | 6.491 | 2,403,600 | +0.38(+6.17%) |
Oct 02, 2009 | 6.085 | 6.220 | 5.852 | 6.114 | 4,770,124 | -0.04(-0.63%) |
Oct 01, 2009 | 6.636 | 6.713 | 6.056 | 6.152 | 5,943,340 | -0.50(-7.56%) |
Sep 30, 2009 | 6.771 | 6.916 | 6.520 | 6.655 | 2,183,738 | -0.09(-1.29%) |
Sep 29, 2009 | 6.897 | 6.984 | 6.675 | 6.742 | 1,509,667 | -0.15(-2.11%) |
Sep 28, 2009 | 6.655 | 6.965 | 6.568 | 6.887 | 1,374,920 | +0.24(+3.64%) |
Sep 25, 2009 | 6.791 | 6.907 | 6.481 | 6.646 | 1,846,369 | -0.18(-2.69%) |
Sep 24, 2009 | 7.013 | 7.158 | 6.684 | 6.829 | 2,268,065 | -0.17(-2.49%) |
Sep 23, 2009 | 6.994 | 7.255 | 6.974 | 7.004 | 2,467,050 | +0.08(+1.12%) |
Sep 22, 2009 | 6.791 | 7.052 | 6.771 | 6.926 | 1,630,190 | +0.16(+2.43%) |
Sep 21, 2009 | 6.781 | 6.868 | 6.675 | 6.762 | 2,594,118 | -0.12(-1.69%) |
Sep 18, 2009 | 6.945 | 7.052 | 6.858 | 6.878 | 2,768,271 | -0.04(-0.56%) |
Sep 17, 2009 | 7.197 | 7.313 | 6.810 | 6.916 | 3,702,423 | -0.29(-4.03%) |
Sep 16, 2009 | 7.255 | 7.323 | 7.100 | 7.207 | 1,933,164 | -0.02(-0.27%) |
Sep 15, 2009 | 7.139 | 7.255 | 7.100 | 7.226 | 1,664,601 | +0.11(+1.49%) |
Sep 14, 2009 | 6.926 | 7.163 | 6.863 | 7.120 | 1,742,952 | +0.12(+1.66%) |
Sep 11, 2009 | 7.178 | 7.236 | 6.858 | 7.004 | 2,362,853 | -0.15(-2.16%) |
Sep 10, 2009 | 6.742 | 7.216 | 6.723 | 7.158 | 6,187,205 | +0.39(+5.71%) |
Sep 09, 2009 | 6.442 | 6.820 | 6.317 | 6.771 | 3,461,713 | +0.28(+4.32%) |
Sep 08, 2009 | 6.481 | 6.520 | 6.288 | 6.491 | 2,194,378 | +0.03(+0.45%) |
Sep 04, 2009 | 6.249 | 6.462 | 6.201 | 6.462 | 3,042,942 | +0.17(+2.77%) |
Sep 03, 2009 | 6.075 | 6.346 | 6.007 | 6.288 | 4,220,223 | +0.23(+3.83%) |
Sep 02, 2009 | 5.707 | 6.123 | 5.601 | 6.056 | 7,579,381 | +0.61(+11.14%) |