Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.509 | 5.509 | 5.091 | 5.305 | 246,944 | -0.23(-4.19%) |
Nov 27, 2009 | 5.361 | 5.640 | 5.352 | 5.537 | 91,817 | -0.11(-1.97%) |
Nov 25, 2009 | 5.751 | 5.816 | 5.621 | 5.649 | 149,618 | -0.08(-1.46%) |
Nov 24, 2009 | 5.816 | 5.844 | 5.630 | 5.732 | 134,824 | -0.07(-1.12%) |
Nov 23, 2009 | 5.779 | 5.853 | 5.677 | 5.797 | 169,565 | +0.11(+1.96%) |
Nov 20, 2009 | 5.705 | 5.742 | 5.602 | 5.686 | 168,018 | -0.09(-1.61%) |
Nov 19, 2009 | 5.760 | 5.797 | 5.472 | 5.779 | 200,493 | -0.06(-0.96%) |
Nov 18, 2009 | 5.816 | 5.909 | 5.691 | 5.835 | 89,932 | +0.03(+0.48%) |
Nov 17, 2009 | 5.863 | 5.900 | 5.649 | 5.807 | 122,902 | -0.07(-1.26%) |
Nov 16, 2009 | 5.686 | 5.928 | 5.686 | 5.881 | 153,146 | +0.24(+4.28%) |
Nov 13, 2009 | 5.723 | 5.723 | 5.528 | 5.640 | 165,157 | -0.03(-0.49%) |
Nov 12, 2009 | 5.900 | 5.955 | 5.574 | 5.667 | 403,905 | -0.23(-3.94%) |
Nov 11, 2009 | 6.178 | 6.271 | 5.900 | 5.900 | 532,905 | -0.18(-2.91%) |
Nov 10, 2009 | 6.225 | 6.369 | 5.946 | 6.076 | 119,049 | -0.21(-3.40%) |
Nov 09, 2009 | 6.271 | 6.392 | 6.104 | 6.290 | 164,423 | +0.12(+1.96%) |
Nov 06, 2009 | 6.197 | 6.364 | 5.937 | 6.169 | 152,835 | -0.11(-1.78%) |
Nov 05, 2009 | 6.104 | 6.336 | 6.104 | 6.281 | 207,626 | +0.27(+4.48%) |
Nov 04, 2009 | 5.983 | 6.178 | 5.835 | 6.011 | 283,616 | +0.07(+1.09%) |
Nov 03, 2009 | 5.890 | 5.983 | 5.649 | 5.946 | 234,477 | +0.02(+0.31%) |
Nov 02, 2009 | 5.853 | 6.039 | 5.760 | 5.928 | 323,937 | +0.27(+4.76%) |
Oct 30, 2009 | 5.732 | 5.816 | 5.593 | 5.658 | 276,581 | -0.16(-2.72%) |
Oct 29, 2009 | 5.844 | 5.872 | 5.714 | 5.816 | 175,961 | +0.11(+1.95%) |
Oct 28, 2009 | 5.881 | 5.993 | 5.658 | 5.705 | 270,004 | -0.19(-3.15%) |
Oct 27, 2009 | 5.788 | 6.030 | 5.723 | 5.890 | 334,672 | +0.11(+1.93%) |
Oct 26, 2009 | 5.844 | 6.104 | 5.714 | 5.779 | 255,805 | -0.03(-0.48%) |
Oct 23, 2009 | 6.141 | 6.188 | 5.742 | 5.807 | 347,997 | -0.38(-6.16%) |
Oct 22, 2009 | 5.760 | 6.234 | 5.667 | 6.188 | 327,023 | +0.40(+6.90%) |
Oct 21, 2009 | 5.974 | 6.346 | 5.760 | 5.788 | 292,639 | -0.20(-3.26%) |
Oct 20, 2009 | 5.965 | 6.011 | 5.909 | 5.983 | 145,144 | -0.02(-0.31%) |
Oct 19, 2009 | 5.909 | 6.113 | 5.797 | 6.002 | 165,698 | +0.12(+2.05%) |
Oct 16, 2009 | 5.807 | 5.946 | 5.723 | 5.881 | 358,428 | -0.02(-0.31%) |
Oct 15, 2009 | 5.909 | 6.039 | 5.825 | 5.900 | 195,195 | -0.04(-0.63%) |
Oct 14, 2009 | 6.020 | 6.039 | 5.844 | 5.937 | 222,346 | +0.04(+0.63%) |
Oct 13, 2009 | 6.048 | 6.141 | 5.732 | 5.900 | 196,617 | -0.14(-2.31%) |
Oct 12, 2009 | 6.132 | 6.225 | 5.974 | 6.039 | 105,392 | -0.03(-0.46%) |
Oct 09, 2009 | 6.132 | 6.132 | 5.918 | 6.067 | 288,671 | -0.07(-1.06%) |
Oct 08, 2009 | 6.169 | 6.318 | 6.067 | 6.132 | 238,913 | +0.06(+0.92%) |
Oct 07, 2009 | 6.048 | 6.178 | 5.993 | 6.076 | 178,225 | -0.02(-0.30%) |
Oct 06, 2009 | 5.965 | 6.253 | 5.946 | 6.095 | 168,605 | +0.17(+2.82%) |
Oct 05, 2009 | 5.965 | 6.085 | 5.863 | 5.928 | 189,174 | +0.02(+0.31%) |
Oct 02, 2009 | 5.816 | 6.085 | 5.788 | 5.909 | 136,796 | -0.01(-0.16%) |
Oct 01, 2009 | 6.225 | 6.308 | 5.909 | 5.918 | 193,239 | -0.37(-5.91%) |
Sep 30, 2009 | 6.411 | 6.566 | 6.132 | 6.290 | 256,566 | -0.09(-1.46%) |
Sep 29, 2009 | 6.857 | 7.005 | 6.355 | 6.383 | 421,652 | -0.48(-7.04%) |
Sep 28, 2009 | 6.996 | 7.033 | 6.782 | 6.866 | 646,072 | -0.11(-1.60%) |
Sep 25, 2009 | 7.665 | 7.665 | 6.792 | 6.977 | 471,879 | -0.29(-3.96%) |
Sep 24, 2009 | 7.340 | 7.516 | 7.107 | 7.265 | 158,679 | -0.07(-0.89%) |
Sep 23, 2009 | 7.442 | 7.665 | 7.256 | 7.330 | 247,649 | -0.09(-1.25%) |
Sep 22, 2009 | 7.238 | 7.433 | 7.238 | 7.423 | 242,870 | +0.28(+3.90%) |
Sep 21, 2009 | 7.275 | 7.358 | 7.061 | 7.145 | 140,559 | -0.24(-3.27%) |
Sep 18, 2009 | 7.173 | 7.386 | 7.173 | 7.386 | 313,175 | +0.25(+3.52%) |
Sep 17, 2009 | 7.089 | 7.321 | 7.024 | 7.135 | 108,485 | +0.21(+3.09%) |
Sep 16, 2009 | 6.977 | 7.080 | 6.838 | 6.922 | 116,948 | +0.00(+0.00%) |
Sep 15, 2009 | 7.256 | 7.358 | 6.745 | 6.922 | 342,333 | -0.38(-5.22%) |
Sep 14, 2009 | 7.265 | 7.405 | 7.117 | 7.303 | 138,861 | -0.06(-0.76%) |
Sep 11, 2009 | 7.674 | 7.674 | 7.186 | 7.358 | 147,444 | -0.26(-3.41%) |
Sep 10, 2009 | 7.330 | 7.684 | 7.154 | 7.618 | 148,815 | +0.25(+3.40%) |
Sep 09, 2009 | 7.107 | 7.386 | 7.107 | 7.368 | 163,629 | +0.23(+3.26%) |
Sep 08, 2009 | 7.126 | 7.442 | 7.033 | 7.135 | 183,809 | +0.07(+1.05%) |
Sep 04, 2009 | 6.652 | 7.135 | 6.494 | 7.061 | 183,102 | +0.40(+6.00%) |
Sep 03, 2009 | 6.522 | 6.699 | 6.318 | 6.662 | 105,961 | +0.18(+2.72%) |
Sep 02, 2009 | 6.243 | 6.624 | 6.206 | 6.485 | 186,359 | +0.22(+3.56%) |