Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.449 | 5.458 | 5.188 | 5.352 | 2,131,474 | -0.08(-1.42%) |
Nov 27, 2009 | 5.294 | 5.478 | 5.140 | 5.429 | 1,099,260 | -0.10(-1.75%) |
Nov 25, 2009 | 5.536 | 5.584 | 5.439 | 5.526 | 849,143 | +0.00(+0.00%) |
Nov 24, 2009 | 5.545 | 5.584 | 5.429 | 5.526 | 1,619,204 | -0.03(-0.52%) |
Nov 23, 2009 | 5.661 | 5.786 | 5.507 | 5.555 | 1,833,083 | +0.02(+0.35%) |
Nov 20, 2009 | 5.401 | 5.661 | 5.401 | 5.536 | 1,694,104 | -0.12(-2.05%) |
Nov 19, 2009 | 5.825 | 5.863 | 5.507 | 5.651 | 2,169,810 | -0.26(-4.40%) |
Nov 18, 2009 | 5.979 | 5.998 | 5.815 | 5.912 | 1,391,207 | -0.09(-1.45%) |
Nov 17, 2009 | 5.960 | 6.056 | 5.863 | 5.998 | 1,462,976 | +0.02(+0.32%) |
Nov 16, 2009 | 5.960 | 6.162 | 5.950 | 5.979 | 3,658,297 | +0.09(+1.47%) |
Nov 13, 2009 | 5.892 | 5.998 | 5.810 | 5.892 | 1,673,222 | +0.01(+0.16%) |
Nov 12, 2009 | 6.047 | 6.153 | 5.834 | 5.883 | 2,412,701 | -0.12(-1.93%) |
Nov 11, 2009 | 5.786 | 6.018 | 5.750 | 5.998 | 1,857,118 | +0.28(+4.89%) |
Nov 10, 2009 | 5.748 | 5.806 | 5.593 | 5.719 | 1,485,270 | -0.05(-0.84%) |
Nov 09, 2009 | 5.593 | 5.873 | 5.565 | 5.767 | 1,498,129 | +0.25(+4.55%) |
Nov 06, 2009 | 5.593 | 5.777 | 5.458 | 5.516 | 1,923,000 | -0.13(-2.22%) |
Nov 05, 2009 | 5.401 | 5.671 | 5.275 | 5.642 | 2,427,492 | +0.36(+6.75%) |
Nov 04, 2009 | 5.458 | 5.642 | 5.275 | 5.285 | 2,416,257 | -0.04(-0.72%) |
Nov 03, 2009 | 5.352 | 5.410 | 5.188 | 5.323 | 3,268,104 | -0.10(-1.78%) |
Nov 02, 2009 | 5.314 | 5.564 | 5.275 | 5.420 | 4,402,208 | +0.11(+2.00%) |
Oct 30, 2009 | 5.593 | 5.593 | 5.188 | 5.314 | 5,737,321 | -0.33(-5.81%) |
Oct 29, 2009 | 5.699 | 5.960 | 5.574 | 5.642 | 3,230,342 | -0.02(-0.34%) |
Oct 28, 2009 | 6.172 | 6.452 | 5.603 | 5.661 | 6,493,278 | -0.84(-12.91%) |
Oct 27, 2009 | 6.577 | 6.741 | 6.384 | 6.500 | 3,183,147 | -0.09(-1.32%) |
Oct 26, 2009 | 6.664 | 6.876 | 6.490 | 6.587 | 3,996,350 | -0.05(-0.73%) |
Oct 23, 2009 | 6.693 | 6.992 | 6.577 | 6.635 | 3,562,909 | -0.22(-3.23%) |
Oct 22, 2009 | 6.828 | 6.905 | 6.654 | 6.857 | 1,455,802 | +0.02(+0.28%) |
Oct 21, 2009 | 6.857 | 7.185 | 6.799 | 6.837 | 2,325,688 | -0.05(-0.70%) |
Oct 20, 2009 | 6.905 | 7.112 | 6.847 | 6.886 | 2,020,232 | +0.01(+0.14%) |
Oct 19, 2009 | 6.915 | 7.040 | 6.780 | 6.876 | 1,668,752 | +0.01(+0.14%) |
Oct 16, 2009 | 7.030 | 7.088 | 6.751 | 6.866 | 2,687,353 | -0.24(-3.39%) |
Oct 15, 2009 | 7.310 | 7.310 | 7.050 | 7.107 | 1,917,485 | -0.24(-3.28%) |
Oct 14, 2009 | 7.387 | 7.416 | 7.175 | 7.349 | 2,181,944 | +0.19(+2.70%) |
Oct 13, 2009 | 7.252 | 7.426 | 7.107 | 7.156 | 2,304,016 | -0.10(-1.33%) |
Oct 12, 2009 | 7.233 | 7.358 | 7.127 | 7.252 | 2,441,799 | +0.13(+1.76%) |
Oct 09, 2009 | 6.645 | 7.136 | 6.587 | 7.127 | 2,799,739 | +0.46(+6.95%) |
Oct 08, 2009 | 6.635 | 6.702 | 6.461 | 6.664 | 2,555,059 | +0.12(+1.77%) |
Oct 07, 2009 | 6.596 | 6.654 | 6.510 | 6.548 | 1,058,605 | -0.06(-0.88%) |
Oct 06, 2009 | 6.548 | 6.731 | 6.461 | 6.606 | 1,720,799 | +0.14(+2.09%) |
Oct 05, 2009 | 6.133 | 6.510 | 6.133 | 6.471 | 2,410,977 | +0.38(+6.17%) |
Oct 02, 2009 | 6.066 | 6.201 | 5.834 | 6.095 | 4,784,764 | -0.04(-0.63%) |
Oct 01, 2009 | 6.616 | 6.693 | 6.037 | 6.133 | 5,961,580 | -0.50(-7.56%) |
Sep 30, 2009 | 6.751 | 6.895 | 6.500 | 6.635 | 2,190,440 | -0.09(-1.29%) |
Sep 29, 2009 | 6.876 | 6.963 | 6.654 | 6.722 | 1,514,300 | -0.14(-2.11%) |
Sep 28, 2009 | 6.635 | 6.944 | 6.548 | 6.866 | 1,379,139 | +0.24(+3.64%) |
Sep 25, 2009 | 6.770 | 6.886 | 6.461 | 6.625 | 1,852,036 | -0.18(-2.69%) |
Sep 24, 2009 | 6.992 | 7.136 | 6.664 | 6.809 | 2,275,026 | -0.17(-2.49%) |
Sep 23, 2009 | 6.972 | 7.233 | 6.953 | 6.982 | 2,474,621 | +0.08(+1.12%) |
Sep 22, 2009 | 6.770 | 7.030 | 6.751 | 6.905 | 1,635,193 | +0.16(+2.43%) |
Sep 21, 2009 | 6.760 | 6.847 | 6.654 | 6.741 | 2,602,080 | -0.12(-1.69%) |
Sep 18, 2009 | 6.924 | 7.030 | 6.837 | 6.857 | 2,776,767 | -0.04(-0.56%) |
Sep 17, 2009 | 7.175 | 7.291 | 6.789 | 6.895 | 3,713,786 | -0.29(-4.03%) |
Sep 16, 2009 | 7.233 | 7.300 | 7.079 | 7.185 | 1,939,097 | -0.02(-0.27%) |
Sep 15, 2009 | 7.117 | 7.233 | 7.079 | 7.204 | 1,669,709 | +0.11(+1.49%) |
Sep 14, 2009 | 6.905 | 7.141 | 6.842 | 7.098 | 1,748,301 | +0.12(+1.66%) |
Sep 11, 2009 | 7.156 | 7.214 | 6.837 | 6.982 | 2,370,105 | -0.15(-2.16%) |
Sep 10, 2009 | 6.722 | 7.194 | 6.702 | 7.136 | 6,206,194 | +0.39(+5.71%) |
Sep 09, 2009 | 6.423 | 6.799 | 6.297 | 6.751 | 3,472,337 | +0.28(+4.32%) |
Sep 08, 2009 | 6.461 | 6.500 | 6.268 | 6.471 | 2,201,113 | +0.03(+0.45%) |
Sep 04, 2009 | 6.230 | 6.442 | 6.182 | 6.442 | 3,052,281 | +0.17(+2.77%) |
Sep 03, 2009 | 6.056 | 6.326 | 5.989 | 6.268 | 4,233,175 | +0.23(+3.83%) |
Sep 02, 2009 | 5.690 | 6.104 | 5.584 | 6.037 | 7,602,642 | +0.61(+11.14%) |