Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.630 | 5.860 | 5.490 | 5.810 | 94,764 | +0.17(+3.01%) |
Nov 27, 2009 | 5.690 | 5.790 | 5.640 | 5.640 | 40,347 | -0.19(-3.26%) |
Nov 25, 2009 | 5.990 | 6.180 | 5.810 | 5.830 | 99,672 | -0.17(-2.83%) |
Nov 24, 2009 | 5.870 | 6.000 | 5.740 | 6.000 | 70,842 | +0.12(+2.04%) |
Nov 23, 2009 | 5.840 | 5.950 | 5.760 | 5.880 | 107,525 | +0.09(+1.55%) |
Nov 20, 2009 | 5.700 | 5.790 | 5.630 | 5.790 | 50,077 | +0.07(+1.22%) |
Nov 19, 2009 | 5.820 | 5.850 | 5.650 | 5.720 | 47,395 | -0.13(-2.22%) |
Nov 18, 2009 | 5.450 | 5.890 | 5.200 | 5.850 | 64,304 | +0.33(+5.98%) |
Nov 17, 2009 | 5.460 | 5.520 | 5.390 | 5.520 | 136,973 | +0.07(+1.28%) |
Nov 16, 2009 | 5.320 | 5.618 | 5.210 | 5.450 | 68,548 | +0.18(+3.42%) |
Nov 13, 2009 | 5.180 | 5.300 | 5.100 | 5.270 | 65,907 | +0.15(+2.93%) |
Nov 12, 2009 | 5.160 | 5.350 | 5.110 | 5.120 | 162,980 | -0.06(-1.16%) |
Nov 11, 2009 | 5.170 | 5.200 | 5.050 | 5.180 | 133,877 | +0.07(+1.37%) |
Nov 10, 2009 | 5.220 | 5.240 | 5.110 | 5.110 | 20,838 | -0.12(-2.29%) |
Nov 09, 2009 | 5.200 | 5.230 | 5.120 | 5.230 | 46,961 | +0.07(+1.36%) |
Nov 06, 2009 | 5.090 | 5.160 | 5.050 | 5.160 | 35,966 | +0.00(+0.00%) |
Nov 05, 2009 | 5.080 | 5.200 | 5.060 | 5.160 | 42,748 | +0.13(+2.58%) |
Nov 04, 2009 | 5.180 | 5.260 | 5.010 | 5.030 | 51,745 | -0.10(-1.95%) |
Nov 03, 2009 | 5.150 | 5.220 | 5.060 | 5.130 | 51,197 | -0.05(-0.97%) |
Nov 02, 2009 | 5.190 | 5.210 | 5.050 | 5.180 | 84,645 | +0.08(+1.57%) |
Oct 30, 2009 | 5.310 | 5.310 | 5.100 | 5.100 | 149,742 | -0.12(-2.30%) |
Oct 29, 2009 | 5.160 | 5.340 | 5.070 | 5.220 | 102,719 | +0.11(+2.15%) |
Oct 28, 2009 | 5.340 | 5.390 | 5.100 | 5.110 | 143,398 | -0.20(-3.77%) |
Oct 27, 2009 | 5.250 | 5.500 | 5.160 | 5.310 | 78,640 | +0.06(+1.14%) |
Oct 26, 2009 | 5.210 | 5.480 | 5.050 | 5.250 | 174,560 | +0.10(+1.94%) |
Oct 23, 2009 | 5.220 | 5.380 | 5.090 | 5.150 | 46,365 | -0.19(-3.56%) |
Oct 22, 2009 | 5.184 | 5.350 | 5.010 | 5.340 | 73,158 | +0.15(+2.89%) |
Oct 21, 2009 | 5.400 | 5.420 | 5.120 | 5.190 | 69,351 | -0.16(-2.99%) |
Oct 20, 2009 | 5.410 | 5.450 | 5.300 | 5.350 | 53,898 | +0.07(+1.33%) |
Oct 19, 2009 | 5.270 | 5.320 | 5.150 | 5.280 | 237,396 | +0.01(+0.19%) |
Oct 16, 2009 | 5.270 | 5.450 | 5.030 | 5.270 | 200,637 | -0.06(-1.13%) |
Oct 15, 2009 | 5.520 | 5.530 | 5.250 | 5.330 | 46,301 | -0.22(-3.96%) |
Oct 14, 2009 | 5.520 | 5.710 | 5.440 | 5.550 | 133,214 | +0.09(+1.65%) |
Oct 13, 2009 | 5.710 | 5.770 | 5.380 | 5.460 | 77,193 | -0.25(-4.38%) |
Oct 12, 2009 | 5.690 | 5.780 | 5.610 | 5.710 | 40,238 | +0.01(+0.18%) |
Oct 09, 2009 | 5.740 | 5.800 | 5.650 | 5.700 | 81,999 | -0.06(-1.04%) |
Oct 08, 2009 | 5.850 | 5.900 | 5.700 | 5.760 | 118,460 | -0.04(-0.69%) |
Oct 07, 2009 | 5.760 | 5.850 | 5.670 | 5.800 | 41,146 | +0.02(+0.35%) |
Oct 06, 2009 | 5.800 | 5.840 | 5.660 | 5.780 | 135,861 | +0.03(+0.52%) |
Oct 05, 2009 | 5.860 | 5.930 | 5.710 | 5.750 | 51,328 | -0.09(-1.54%) |
Oct 02, 2009 | 5.690 | 5.890 | 5.650 | 5.840 | 145,712 | +0.19(+3.36%) |
Oct 01, 2009 | 5.720 | 5.860 | 5.600 | 5.650 | 83,522 | -0.07(-1.22%) |
Sep 30, 2009 | 5.900 | 6.120 | 5.700 | 5.720 | 59,882 | -0.17(-2.89%) |
Sep 29, 2009 | 5.860 | 6.000 | 5.840 | 5.890 | 49,345 | +0.04(+0.68%) |
Sep 28, 2009 | 5.920 | 6.000 | 5.750 | 5.850 | 68,946 | +0.00(+0.00%) |
Sep 25, 2009 | 5.820 | 6.005 | 5.750 | 5.850 | 65,492 | +0.03(+0.52%) |
Sep 24, 2009 | 5.970 | 5.970 | 5.770 | 5.820 | 85,377 | -0.11(-1.85%) |
Sep 23, 2009 | 6.000 | 6.000 | 5.760 | 5.930 | 72,195 | -0.07(-1.17%) |
Sep 22, 2009 | 6.210 | 6.220 | 5.970 | 6.000 | 113,646 | -0.15(-2.44%) |
Sep 21, 2009 | 6.140 | 6.220 | 6.100 | 6.150 | 64,835 | -0.10(-1.60%) |
Sep 18, 2009 | 6.160 | 6.250 | 6.030 | 6.250 | 154,969 | +0.09(+1.46%) |
Sep 17, 2009 | 6.230 | 6.250 | 5.870 | 6.160 | 166,514 | +0.04(+0.65%) |
Sep 16, 2009 | 5.990 | 6.230 | 5.980 | 6.120 | 80,023 | +0.16(+2.68%) |
Sep 15, 2009 | 5.920 | 5.970 | 5.615 | 5.960 | 192,070 | +0.03(+0.51%) |
Sep 14, 2009 | 5.930 | 6.000 | 5.850 | 5.930 | 74,598 | -0.01(-0.17%) |
Sep 11, 2009 | 6.470 | 6.471 | 5.900 | 5.940 | 197,547 | -0.47(-7.33%) |
Sep 10, 2009 | 6.390 | 6.450 | 6.250 | 6.410 | 43,619 | +0.00(+0.00%) |
Sep 09, 2009 | 6.490 | 6.490 | 6.340 | 6.410 | 60,122 | -0.08(-1.23%) |
Sep 08, 2009 | 6.390 | 6.560 | 6.210 | 6.490 | 86,648 | +0.18(+2.85%) |
Sep 04, 2009 | 6.350 | 6.350 | 6.000 | 6.310 | 35,119 | -0.04(-0.63%) |
Sep 03, 2009 | 6.200 | 6.420 | 6.150 | 6.350 | 47,625 | +0.09(+1.44%) |
Sep 02, 2009 | 6.260 | 6.350 | 6.210 | 6.260 | 51,026 | -0.01(-0.16%) |