Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.462 | 5.472 | 5.201 | 5.365 | 2,126,281 | -0.08(-1.42%) |
Nov 27, 2009 | 5.307 | 5.491 | 5.153 | 5.443 | 1,096,582 | -0.10(-1.75%) |
Nov 25, 2009 | 5.549 | 5.597 | 5.452 | 5.539 | 847,074 | +0.00(+0.00%) |
Nov 24, 2009 | 5.559 | 5.597 | 5.443 | 5.539 | 1,615,259 | -0.03(-0.52%) |
Nov 23, 2009 | 5.675 | 5.800 | 5.520 | 5.568 | 1,828,617 | +0.02(+0.35%) |
Nov 20, 2009 | 5.414 | 5.675 | 5.414 | 5.549 | 1,689,977 | -0.12(-2.05%) |
Nov 19, 2009 | 5.839 | 5.878 | 5.520 | 5.665 | 2,164,523 | -0.26(-4.40%) |
Nov 18, 2009 | 5.994 | 6.013 | 5.829 | 5.926 | 1,387,817 | -0.09(-1.45%) |
Nov 17, 2009 | 5.974 | 6.071 | 5.878 | 6.013 | 1,459,411 | +0.02(+0.32%) |
Nov 16, 2009 | 5.974 | 6.177 | 5.965 | 5.994 | 3,649,383 | +0.09(+1.47%) |
Nov 13, 2009 | 5.906 | 6.013 | 5.825 | 5.907 | 1,669,145 | +0.01(+0.16%) |
Nov 12, 2009 | 6.061 | 6.168 | 5.849 | 5.897 | 2,406,823 | -0.12(-1.93%) |
Nov 11, 2009 | 5.800 | 6.032 | 5.764 | 6.013 | 1,852,593 | +0.28(+4.89%) |
Nov 10, 2009 | 5.762 | 5.820 | 5.607 | 5.733 | 1,481,651 | -0.05(-0.84%) |
Nov 09, 2009 | 5.607 | 5.887 | 5.578 | 5.781 | 1,494,479 | +0.25(+4.55%) |
Nov 06, 2009 | 5.607 | 5.791 | 5.472 | 5.530 | 1,918,314 | -0.13(-2.22%) |
Nov 05, 2009 | 5.414 | 5.684 | 5.288 | 5.655 | 2,421,578 | +0.36(+6.75%) |
Nov 04, 2009 | 5.472 | 5.655 | 5.288 | 5.298 | 2,410,370 | -0.04(-0.72%) |
Nov 03, 2009 | 5.365 | 5.423 | 5.201 | 5.336 | 3,260,141 | -0.10(-1.78%) |
Nov 02, 2009 | 5.327 | 5.578 | 5.288 | 5.433 | 4,391,481 | +0.11(+2.00%) |
Oct 30, 2009 | 5.607 | 5.607 | 5.201 | 5.327 | 5,723,342 | -0.33(-5.81%) |
Oct 29, 2009 | 5.713 | 5.974 | 5.588 | 5.655 | 3,222,471 | -0.02(-0.34%) |
Oct 28, 2009 | 6.187 | 6.467 | 5.617 | 5.675 | 6,477,457 | -0.84(-12.91%) |
Oct 27, 2009 | 6.593 | 6.757 | 6.400 | 6.516 | 3,175,391 | -0.09(-1.32%) |
Oct 26, 2009 | 6.680 | 6.893 | 6.506 | 6.603 | 3,986,612 | -0.05(-0.73%) |
Oct 23, 2009 | 6.709 | 7.009 | 6.593 | 6.651 | 3,554,228 | -0.22(-3.23%) |
Oct 22, 2009 | 6.844 | 6.922 | 6.670 | 6.873 | 1,452,255 | +0.02(+0.28%) |
Oct 21, 2009 | 6.873 | 7.202 | 6.815 | 6.854 | 2,320,021 | -0.05(-0.70%) |
Oct 20, 2009 | 6.922 | 7.130 | 6.864 | 6.902 | 2,015,310 | +0.01(+0.14%) |
Oct 19, 2009 | 6.931 | 7.057 | 6.796 | 6.893 | 1,664,686 | +0.01(+0.14%) |
Oct 16, 2009 | 7.047 | 7.105 | 6.767 | 6.883 | 2,680,805 | -0.24(-3.39%) |
Oct 15, 2009 | 7.328 | 7.328 | 7.067 | 7.125 | 1,912,813 | -0.24(-3.28%) |
Oct 14, 2009 | 7.405 | 7.434 | 7.192 | 7.367 | 2,176,628 | +0.19(+2.70%) |
Oct 13, 2009 | 7.270 | 7.444 | 7.125 | 7.173 | 2,298,402 | -0.10(-1.33%) |
Oct 12, 2009 | 7.250 | 7.376 | 7.144 | 7.270 | 2,435,849 | +0.13(+1.76%) |
Oct 09, 2009 | 6.661 | 7.154 | 6.603 | 7.144 | 2,792,917 | +0.46(+6.95%) |
Oct 08, 2009 | 6.651 | 6.719 | 6.477 | 6.680 | 2,548,833 | +0.12(+1.77%) |
Oct 07, 2009 | 6.612 | 6.670 | 6.525 | 6.564 | 1,056,025 | -0.06(-0.88%) |
Oct 06, 2009 | 6.564 | 6.748 | 6.477 | 6.622 | 1,716,607 | +0.14(+2.09%) |
Oct 05, 2009 | 6.148 | 6.525 | 6.148 | 6.487 | 2,405,103 | +0.38(+6.17%) |
Oct 02, 2009 | 6.081 | 6.216 | 5.849 | 6.110 | 4,773,105 | -0.04(-0.63%) |
Oct 01, 2009 | 6.632 | 6.709 | 6.052 | 6.148 | 5,947,054 | -0.50(-7.56%) |
Sep 30, 2009 | 6.767 | 6.912 | 6.516 | 6.651 | 2,185,103 | -0.09(-1.29%) |
Sep 29, 2009 | 6.893 | 6.980 | 6.670 | 6.738 | 1,510,611 | -0.15(-2.11%) |
Sep 28, 2009 | 6.651 | 6.960 | 6.564 | 6.883 | 1,375,779 | +0.24(+3.64%) |
Sep 25, 2009 | 6.786 | 6.902 | 6.477 | 6.641 | 1,847,523 | -0.18(-2.69%) |
Sep 24, 2009 | 7.009 | 7.154 | 6.680 | 6.825 | 2,269,483 | -0.17(-2.49%) |
Sep 23, 2009 | 6.989 | 7.250 | 6.970 | 6.999 | 2,468,592 | +0.08(+1.12%) |
Sep 22, 2009 | 6.786 | 7.047 | 6.767 | 6.922 | 1,631,209 | +0.16(+2.43%) |
Sep 21, 2009 | 6.777 | 6.864 | 6.670 | 6.757 | 2,595,740 | -0.12(-1.69%) |
Sep 18, 2009 | 6.941 | 7.047 | 6.854 | 6.873 | 2,770,001 | -0.04(-0.56%) |
Sep 17, 2009 | 7.192 | 7.308 | 6.806 | 6.912 | 3,704,737 | -0.29(-4.03%) |
Sep 16, 2009 | 7.250 | 7.318 | 7.096 | 7.202 | 1,934,372 | -0.02(-0.27%) |
Sep 15, 2009 | 7.134 | 7.250 | 7.096 | 7.221 | 1,665,641 | +0.11(+1.49%) |
Sep 14, 2009 | 6.922 | 7.159 | 6.859 | 7.115 | 1,744,041 | +0.12(+1.66%) |
Sep 11, 2009 | 7.173 | 7.231 | 6.854 | 6.999 | 2,364,330 | -0.15(-2.16%) |
Sep 10, 2009 | 6.738 | 7.212 | 6.719 | 7.154 | 6,191,072 | +0.39(+5.71%) |
Sep 09, 2009 | 6.438 | 6.815 | 6.313 | 6.767 | 3,463,877 | +0.28(+4.32%) |
Sep 08, 2009 | 6.477 | 6.516 | 6.284 | 6.487 | 2,195,750 | +0.03(+0.45%) |
Sep 04, 2009 | 6.245 | 6.458 | 6.197 | 6.458 | 3,044,843 | +0.17(+2.77%) |
Sep 03, 2009 | 6.071 | 6.342 | 6.003 | 6.284 | 4,222,861 | +0.23(+3.83%) |
Sep 02, 2009 | 5.704 | 6.119 | 5.597 | 6.052 | 7,584,118 | +0.61(+11.14%) |