Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.060 | 6.110 | 5.770 | 6.050 | 233,562 | -0.03(-0.49%) |
Nov 27, 2009 | 6.180 | 6.210 | 6.040 | 6.080 | 83,347 | -0.31(-4.85%) |
Nov 25, 2009 | 6.430 | 6.600 | 6.330 | 6.390 | 60,655 | -0.05(-0.78%) |
Nov 24, 2009 | 6.320 | 6.440 | 6.200 | 6.440 | 82,308 | +0.14(+2.22%) |
Nov 23, 2009 | 6.360 | 6.620 | 6.260 | 6.300 | 82,271 | +0.03(+0.48%) |
Nov 20, 2009 | 6.050 | 6.290 | 6.010 | 6.270 | 107,624 | +0.20(+3.29%) |
Nov 19, 2009 | 6.440 | 6.440 | 6.020 | 6.070 | 131,177 | -0.42(-6.47%) |
Nov 18, 2009 | 6.320 | 6.500 | 6.240 | 6.490 | 78,949 | +0.14(+2.20%) |
Nov 17, 2009 | 6.520 | 6.590 | 6.270 | 6.350 | 94,925 | -0.14(-2.16%) |
Nov 16, 2009 | 6.250 | 6.500 | 6.060 | 6.490 | 200,327 | +0.25(+4.01%) |
Nov 13, 2009 | 5.989 | 6.250 | 5.950 | 6.240 | 130,501 | +0.29(+4.87%) |
Nov 12, 2009 | 6.040 | 6.100 | 5.800 | 5.950 | 163,401 | -0.04(-0.67%) |
Nov 11, 2009 | 6.120 | 6.150 | 5.910 | 5.990 | 128,228 | -0.08(-1.32%) |
Nov 10, 2009 | 6.260 | 6.290 | 6.060 | 6.070 | 141,144 | -0.19(-3.04%) |
Nov 09, 2009 | 6.020 | 6.290 | 6.020 | 6.260 | 385,757 | +0.26(+4.33%) |
Nov 06, 2009 | 5.980 | 6.040 | 5.931 | 6.000 | 321,576 | -0.04(-0.66%) |
Nov 05, 2009 | 6.120 | 6.340 | 5.980 | 6.040 | 339,924 | +0.04(+0.67%) |
Nov 04, 2009 | 6.020 | 6.140 | 5.930 | 6.000 | 155,208 | -0.02(-0.33%) |
Nov 03, 2009 | 5.970 | 6.060 | 5.910 | 6.020 | 242,012 | +0.04(+0.67%) |
Nov 02, 2009 | 5.960 | 6.040 | 5.830 | 5.980 | 336,513 | +0.02(+0.34%) |
Oct 30, 2009 | 6.330 | 6.370 | 5.950 | 5.960 | 407,766 | -0.43(-6.73%) |
Oct 29, 2009 | 6.340 | 6.580 | 6.200 | 6.390 | 237,322 | +0.13(+2.08%) |
Oct 28, 2009 | 6.630 | 6.760 | 6.130 | 6.260 | 235,813 | -0.40(-6.01%) |
Oct 27, 2009 | 6.660 | 6.840 | 6.470 | 6.660 | 129,588 | +0.03(+0.45%) |
Oct 26, 2009 | 6.480 | 6.800 | 6.470 | 6.630 | 115,292 | +0.13(+2.00%) |
Oct 23, 2009 | 6.600 | 6.850 | 6.473 | 6.500 | 107,982 | -0.16(-2.40%) |
Oct 22, 2009 | 6.680 | 6.740 | 6.550 | 6.660 | 86,861 | -0.05(-0.75%) |
Oct 21, 2009 | 6.820 | 6.930 | 6.500 | 6.710 | 143,723 | -0.07(-1.03%) |
Oct 20, 2009 | 6.600 | 6.900 | 6.600 | 6.780 | 114,819 | -0.11(-1.60%) |
Oct 19, 2009 | 7.000 | 7.110 | 6.550 | 6.890 | 112,772 | -0.11(-1.57%) |
Oct 16, 2009 | 6.950 | 7.050 | 6.750 | 7.000 | 132,930 | -0.01(-0.14%) |
Oct 15, 2009 | 7.000 | 7.050 | 6.870 | 7.010 | 101,390 | -0.04(-0.57%) |
Oct 14, 2009 | 6.790 | 7.060 | 6.790 | 7.050 | 241,112 | +0.34(+5.07%) |
Oct 13, 2009 | 6.670 | 6.750 | 6.540 | 6.710 | 124,613 | -0.01(-0.15%) |
Oct 12, 2009 | 6.790 | 6.900 | 6.680 | 6.720 | 139,591 | -0.07(-1.03%) |
Oct 09, 2009 | 6.660 | 6.799 | 6.560 | 6.790 | 89,901 | +0.15(+2.26%) |
Oct 08, 2009 | 6.580 | 6.780 | 6.560 | 6.640 | 94,079 | +0.07(+1.07%) |
Oct 07, 2009 | 6.510 | 6.670 | 6.480 | 6.570 | 53,863 | +0.02(+0.31%) |
Oct 06, 2009 | 6.400 | 6.580 | 6.220 | 6.550 | 93,959 | +0.20(+3.15%) |
Oct 05, 2009 | 6.180 | 6.380 | 6.105 | 6.350 | 107,546 | +0.17(+2.75%) |
Oct 02, 2009 | 6.130 | 6.360 | 6.100 | 6.180 | 231,615 | -0.01(-0.16%) |
Oct 01, 2009 | 6.480 | 6.820 | 6.180 | 6.190 | 386,949 | -0.52(-7.75%) |
Sep 30, 2009 | 6.850 | 6.880 | 6.540 | 6.710 | 274,596 | -0.11(-1.61%) |
Sep 29, 2009 | 6.880 | 6.880 | 6.680 | 6.820 | 176,113 | -0.11(-1.59%) |
Sep 28, 2009 | 6.810 | 7.040 | 6.800 | 6.930 | 170,595 | +0.15(+2.21%) |
Sep 25, 2009 | 6.810 | 6.870 | 6.672 | 6.780 | 152,809 | -0.04(-0.59%) |
Sep 24, 2009 | 7.040 | 7.080 | 6.690 | 6.820 | 252,541 | -0.18(-2.57%) |
Sep 23, 2009 | 6.890 | 7.160 | 6.760 | 7.000 | 188,542 | +0.15(+2.19%) |
Sep 22, 2009 | 6.780 | 6.940 | 6.770 | 6.850 | 155,722 | +0.14(+2.09%) |
Sep 21, 2009 | 6.830 | 6.900 | 6.600 | 6.710 | 182,615 | -0.14(-2.04%) |
Sep 18, 2009 | 6.450 | 6.920 | 6.400 | 6.850 | 389,372 | +0.45(+7.03%) |
Sep 17, 2009 | 6.340 | 6.530 | 6.275 | 6.400 | 345,107 | +0.07(+1.11%) |
Sep 16, 2009 | 6.220 | 6.370 | 6.100 | 6.330 | 240,614 | +0.10(+1.61%) |
Sep 15, 2009 | 6.290 | 6.430 | 6.230 | 6.230 | 234,142 | -0.09(-1.42%) |
Sep 14, 2009 | 6.020 | 6.330 | 6.010 | 6.320 | 199,002 | +0.23(+3.78%) |
Sep 11, 2009 | 5.860 | 6.120 | 5.830 | 6.090 | 204,310 | +0.26(+4.46%) |
Sep 10, 2009 | 5.820 | 5.890 | 5.690 | 5.830 | 136,629 | +0.00(+0.00%) |
Sep 09, 2009 | 5.680 | 5.880 | 5.570 | 5.830 | 175,918 | +0.08(+1.39%) |
Sep 08, 2009 | 5.650 | 5.840 | 5.600 | 5.750 | 202,421 | +0.12(+2.13%) |
Sep 04, 2009 | 5.540 | 5.760 | 5.400 | 5.630 | 196,012 | +0.10(+1.81%) |
Sep 03, 2009 | 5.560 | 5.560 | 5.410 | 5.530 | 377,475 | +0.02(+0.36%) |
Sep 02, 2009 | 5.590 | 5.720 | 5.440 | 5.510 | 344,501 | +0.05(+0.92%) |