Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.870 | 6.040 | 5.870 | 6.030 | 23,105 | +0.07(+1.17%) |
Nov 27, 2009 | 6.110 | 6.110 | 5.900 | 5.960 | 24,716 | -0.27(-4.33%) |
Nov 25, 2009 | 6.100 | 6.260 | 6.040 | 6.230 | 17,827 | +0.17(+2.81%) |
Nov 24, 2009 | 5.880 | 6.150 | 5.830 | 6.060 | 41,700 | +0.18(+3.06%) |
Nov 23, 2009 | 5.860 | 5.890 | 5.700 | 5.880 | 73,258 | +0.08(+1.38%) |
Nov 20, 2009 | 6.090 | 6.090 | 5.650 | 5.800 | 63,530 | -0.35(-5.69%) |
Nov 19, 2009 | 6.250 | 6.340 | 5.960 | 6.150 | 73,767 | -0.08(-1.28%) |
Nov 18, 2009 | 6.330 | 6.390 | 6.060 | 6.230 | 100,843 | -0.17(-2.66%) |
Nov 17, 2009 | 6.690 | 6.809 | 6.250 | 6.400 | 56,037 | -0.40(-5.88%) |
Nov 16, 2009 | 6.640 | 7.060 | 6.480 | 6.800 | 74,127 | +0.14(+2.10%) |
Nov 13, 2009 | 6.560 | 6.830 | 6.480 | 6.660 | 27,661 | +0.11(+1.68%) |
Nov 12, 2009 | 6.800 | 6.900 | 6.500 | 6.550 | 25,132 | -0.31(-4.52%) |
Nov 11, 2009 | 6.790 | 6.920 | 6.593 | 6.860 | 42,154 | +0.11(+1.63%) |
Nov 10, 2009 | 6.500 | 6.790 | 6.500 | 6.750 | 52,829 | +0.22(+3.37%) |
Nov 09, 2009 | 6.410 | 6.530 | 6.390 | 6.530 | 14,216 | +0.10(+1.56%) |
Nov 06, 2009 | 6.310 | 6.440 | 6.260 | 6.430 | 77,017 | +0.14(+2.23%) |
Nov 05, 2009 | 6.140 | 6.320 | 6.140 | 6.290 | 76,223 | +0.14(+2.28%) |
Nov 04, 2009 | 6.150 | 6.460 | 6.140 | 6.150 | 45,439 | +0.04(+0.65%) |
Nov 03, 2009 | 6.140 | 6.190 | 6.020 | 6.110 | 78,554 | -0.11(-1.77%) |
Nov 02, 2009 | 6.360 | 6.520 | 6.060 | 6.220 | 78,732 | -0.20(-3.12%) |
Oct 30, 2009 | 6.550 | 6.550 | 6.280 | 6.420 | 32,585 | -0.11(-1.68%) |
Oct 29, 2009 | 6.130 | 6.530 | 6.130 | 6.530 | 30,984 | +0.45(+7.40%) |
Oct 28, 2009 | 6.200 | 6.200 | 6.040 | 6.080 | 174,651 | -0.18(-2.88%) |
Oct 27, 2009 | 6.110 | 6.280 | 6.110 | 6.260 | 42,879 | +0.09(+1.46%) |
Oct 26, 2009 | 6.480 | 6.500 | 6.150 | 6.170 | 49,218 | -0.36(-5.51%) |
Oct 23, 2009 | 6.420 | 6.560 | 6.400 | 6.530 | 34,014 | -0.03(-0.46%) |
Oct 22, 2009 | 6.720 | 6.720 | 6.460 | 6.560 | 61,544 | -0.25(-3.67%) |
Oct 21, 2009 | 6.800 | 6.920 | 6.730 | 6.810 | 78,467 | -0.11(-1.59%) |
Oct 20, 2009 | 6.980 | 6.990 | 6.650 | 6.920 | 73,071 | +0.22(+3.28%) |
Oct 19, 2009 | 6.930 | 6.930 | 6.400 | 6.700 | 83,872 | -0.23(-3.32%) |
Oct 16, 2009 | 7.100 | 7.300 | 6.916 | 6.930 | 35,461 | -0.23(-3.21%) |
Oct 15, 2009 | 7.240 | 7.240 | 7.000 | 7.160 | 24,438 | -0.19(-2.59%) |
Oct 14, 2009 | 7.580 | 7.640 | 7.130 | 7.350 | 58,807 | -0.15(-2.00%) |
Oct 13, 2009 | 7.350 | 7.510 | 7.350 | 7.500 | 85,190 | +0.06(+0.81%) |
Oct 12, 2009 | 7.360 | 7.570 | 7.200 | 7.440 | 125,369 | +0.20(+2.76%) |
Oct 09, 2009 | 7.240 | 7.252 | 7.172 | 7.240 | 41,016 | +0.01(+0.14%) |
Oct 08, 2009 | 6.960 | 7.250 | 6.910 | 7.230 | 118,371 | +0.27(+3.88%) |
Oct 07, 2009 | 6.880 | 6.990 | 6.760 | 6.960 | 27,621 | +0.08(+1.16%) |
Oct 06, 2009 | 6.770 | 6.990 | 6.750 | 6.880 | 79,916 | +0.12(+1.78%) |
Oct 05, 2009 | 6.550 | 6.850 | 6.200 | 6.760 | 45,332 | +0.31(+4.81%) |
Oct 02, 2009 | 6.210 | 6.534 | 6.070 | 6.450 | 49,191 | +0.19(+3.04%) |
Oct 01, 2009 | 6.210 | 6.390 | 6.031 | 6.260 | 74,456 | -0.02(-0.32%) |
Sep 30, 2009 | 6.360 | 6.509 | 6.170 | 6.280 | 50,028 | -0.16(-2.48%) |
Sep 29, 2009 | 6.640 | 6.640 | 6.400 | 6.440 | 25,336 | -0.16(-2.48%) |
Sep 28, 2009 | 6.380 | 6.630 | 6.360 | 6.604 | 44,594 | +0.22(+3.51%) |
Sep 25, 2009 | 6.100 | 6.410 | 6.100 | 6.380 | 102,247 | +0.19(+3.07%) |
Sep 24, 2009 | 6.230 | 6.230 | 6.020 | 6.190 | 56,237 | -0.11(-1.75%) |
Sep 23, 2009 | 6.250 | 6.420 | 6.200 | 6.300 | 57,083 | +0.10(+1.61%) |
Sep 22, 2009 | 6.070 | 6.239 | 6.000 | 6.200 | 58,933 | +0.09(+1.47%) |
Sep 21, 2009 | 6.100 | 6.140 | 5.880 | 6.110 | 87,515 | -0.01(-0.16%) |
Sep 18, 2009 | 6.220 | 6.240 | 6.100 | 6.120 | 24,207 | -0.07(-1.13%) |
Sep 17, 2009 | 6.080 | 6.240 | 6.050 | 6.190 | 84,396 | +0.16(+2.65%) |
Sep 16, 2009 | 5.800 | 6.175 | 5.790 | 6.030 | 91,324 | +0.28(+4.87%) |
Sep 15, 2009 | 5.420 | 5.800 | 5.420 | 5.750 | 114,588 | +0.35(+6.48%) |
Sep 14, 2009 | 5.420 | 5.500 | 5.252 | 5.400 | 26,629 | -0.04(-0.78%) |
Sep 11, 2009 | 5.250 | 5.500 | 5.250 | 5.442 | 57,589 | +0.24(+4.66%) |
Sep 10, 2009 | 5.100 | 5.280 | 5.100 | 5.200 | 28,361 | +0.05(+0.97%) |
Sep 09, 2009 | 5.130 | 5.200 | 5.110 | 5.150 | 22,542 | +0.02(+0.39%) |
Sep 08, 2009 | 5.040 | 5.150 | 5.030 | 5.130 | 37,505 | +0.05(+0.98%) |
Sep 04, 2009 | 4.950 | 5.100 | 4.900 | 5.080 | 31,550 | +0.15(+3.04%) |
Sep 03, 2009 | 4.900 | 5.020 | 4.840 | 4.930 | 13,955 | +0.08(+1.65%) |
Sep 02, 2009 | 4.770 | 4.870 | 4.750 | 4.850 | 40,373 | -0.01(-0.21%) |