Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.832 | 6.022 | 5.832 | 6.000 | 3,400,575 | +0.20(+3.51%) |
Nov 27, 2009 | 5.690 | 5.851 | 5.690 | 5.797 | 369,448 | -0.08(-1.39%) |
Nov 25, 2009 | 5.917 | 5.956 | 5.795 | 5.879 | 902,559 | +0.06(+1.03%) |
Nov 24, 2009 | 5.784 | 5.819 | 5.737 | 5.819 | 714,228 | +0.04(+0.65%) |
Nov 23, 2009 | 5.814 | 5.821 | 5.762 | 5.781 | 1,119,657 | +0.05(+0.88%) |
Nov 20, 2009 | 5.748 | 5.753 | 5.646 | 5.731 | 2,224,944 | -0.04(-0.71%) |
Nov 19, 2009 | 5.871 | 5.871 | 5.718 | 5.772 | 2,582,680 | -0.10(-1.74%) |
Nov 18, 2009 | 5.940 | 5.986 | 5.827 | 5.874 | 2,157,810 | -0.10(-1.66%) |
Nov 17, 2009 | 5.983 | 5.984 | 5.918 | 5.973 | 2,031,036 | -0.05(-0.89%) |
Nov 16, 2009 | 6.118 | 6.137 | 6.022 | 6.027 | 879,857 | -0.03(-0.55%) |
Nov 13, 2009 | 6.085 | 6.125 | 6.021 | 6.060 | 1,946,873 | -0.01(-0.23%) |
Nov 12, 2009 | 6.158 | 6.196 | 6.074 | 6.074 | 553,896 | -0.12(-1.91%) |
Nov 11, 2009 | 6.175 | 6.235 | 6.136 | 6.193 | 947,334 | +0.03(+0.43%) |
Nov 10, 2009 | 6.142 | 6.180 | 6.101 | 6.166 | 1,518,812 | +0.01(+0.20%) |
Nov 09, 2009 | 6.063 | 6.170 | 6.040 | 6.153 | 1,305,768 | +0.15(+2.57%) |
Nov 06, 2009 | 6.021 | 6.024 | 5.934 | 5.999 | 1,126,605 | -0.01(-0.21%) |
Nov 05, 2009 | 5.956 | 6.032 | 5.940 | 6.011 | 1,246,438 | +0.12(+1.95%) |
Nov 04, 2009 | 5.783 | 5.951 | 5.783 | 5.896 | 1,951,695 | +0.14(+2.46%) |
Nov 03, 2009 | 5.773 | 5.791 | 5.669 | 5.754 | 3,979,305 | -0.07(-1.14%) |
Nov 02, 2009 | 5.893 | 5.989 | 5.800 | 5.821 | 2,445,151 | -0.02(-0.30%) |
Oct 30, 2009 | 6.002 | 6.074 | 5.832 | 5.838 | 2,232,425 | -0.17(-2.78%) |
Oct 29, 2009 | 5.932 | 6.052 | 5.912 | 6.005 | 1,786,490 | +0.12(+2.06%) |
Oct 28, 2009 | 6.142 | 6.204 | 5.805 | 5.884 | 6,033,202 | -0.37(-5.85%) |
Oct 27, 2009 | 6.249 | 6.262 | 6.136 | 6.249 | 3,436,461 | +0.04(+0.63%) |
Oct 26, 2009 | 6.199 | 6.312 | 6.129 | 6.210 | 1,326,528 | +0.02(+0.31%) |
Oct 23, 2009 | 6.230 | 6.361 | 6.134 | 6.191 | 1,395,076 | -0.09(-1.38%) |
Oct 22, 2009 | 6.211 | 6.295 | 6.177 | 6.278 | 731,492 | +0.04(+0.71%) |
Oct 21, 2009 | 6.295 | 6.374 | 6.210 | 6.234 | 1,028,997 | -0.07(-1.08%) |
Oct 20, 2009 | 6.311 | 6.506 | 6.300 | 6.301 | 1,313,064 | -0.15(-2.30%) |
Oct 19, 2009 | 6.349 | 6.531 | 6.338 | 6.449 | 1,850,014 | +0.11(+1.69%) |
Oct 16, 2009 | 6.456 | 6.456 | 6.308 | 6.342 | 1,149,008 | -0.12(-1.78%) |
Oct 15, 2009 | 6.385 | 6.516 | 6.380 | 6.457 | 2,586,328 | +0.07(+1.04%) |
Oct 14, 2009 | 6.274 | 6.404 | 6.274 | 6.391 | 3,487,118 | +0.17(+2.66%) |
Oct 13, 2009 | 6.074 | 6.235 | 6.074 | 6.226 | 2,715,894 | +0.13(+2.07%) |
Oct 12, 2009 | 6.125 | 6.144 | 6.065 | 6.100 | 1,550,827 | +0.02(+0.39%) |
Oct 09, 2009 | 6.074 | 6.136 | 6.065 | 6.076 | 1,047,771 | -0.02(-0.39%) |
Oct 08, 2009 | 6.033 | 6.126 | 6.033 | 6.100 | 841,472 | +0.06(+1.04%) |
Oct 07, 2009 | 5.903 | 6.041 | 5.899 | 6.036 | 1,649,361 | +0.09(+1.48%) |
Oct 06, 2009 | 5.868 | 5.964 | 5.868 | 5.948 | 3,841,104 | +0.06(+1.04%) |
Oct 05, 2009 | 5.814 | 5.906 | 5.729 | 5.887 | 1,695,145 | +0.04(+0.67%) |
Oct 02, 2009 | 5.769 | 5.903 | 5.731 | 5.847 | 1,478,408 | +0.04(+0.76%) |
Oct 01, 2009 | 5.914 | 5.936 | 5.717 | 5.803 | 3,247,381 | -0.08(-1.37%) |
Sep 30, 2009 | 5.989 | 6.043 | 5.860 | 5.884 | 1,601,960 | -0.06(-1.06%) |
Sep 29, 2009 | 5.972 | 6.040 | 5.923 | 5.947 | 2,139,576 | +0.03(+0.48%) |
Sep 28, 2009 | 5.940 | 5.950 | 5.833 | 5.918 | 5,113,994 | -0.04(-0.74%) |
Sep 25, 2009 | 6.125 | 6.169 | 5.944 | 5.962 | 4,194,487 | -0.17(-2.83%) |
Sep 24, 2009 | 6.181 | 6.246 | 6.118 | 6.136 | 2,861,094 | -0.07(-1.07%) |
Sep 23, 2009 | 6.210 | 6.221 | 6.136 | 6.202 | 2,577,293 | +0.03(+0.54%) |
Sep 22, 2009 | 6.251 | 6.281 | 6.169 | 6.169 | 4,020,870 | -0.05(-0.79%) |
Sep 21, 2009 | 6.106 | 6.248 | 6.057 | 6.218 | 2,401,633 | +0.12(+1.89%) |
Sep 18, 2009 | 6.054 | 6.129 | 6.008 | 6.103 | 3,403,437 | +0.07(+1.10%) |
Sep 17, 2009 | 6.038 | 6.065 | 5.854 | 6.036 | 2,940,587 | +0.02(+0.37%) |
Sep 16, 2009 | 5.841 | 6.051 | 5.814 | 6.014 | 3,696,158 | +0.22(+3.75%) |
Sep 15, 2009 | 5.608 | 5.828 | 5.608 | 5.797 | 3,686,489 | +0.17(+3.08%) |
Sep 14, 2009 | 5.512 | 5.633 | 5.452 | 5.624 | 2,844,109 | +0.13(+2.44%) |
Sep 11, 2009 | 5.532 | 5.556 | 5.442 | 5.490 | 2,743,716 | -0.06(-1.02%) |
Sep 10, 2009 | 5.682 | 5.698 | 5.507 | 5.546 | 4,218,394 | -0.15(-2.68%) |
Sep 09, 2009 | 5.620 | 5.713 | 5.594 | 5.699 | 3,228,328 | +0.09(+1.63%) |
Sep 08, 2009 | 5.504 | 5.608 | 5.499 | 5.608 | 2,836,591 | +0.13(+2.45%) |
Sep 04, 2009 | 5.438 | 5.501 | 5.438 | 5.474 | 2,214,190 | +0.04(+0.75%) |
Sep 03, 2009 | 5.406 | 5.433 | 5.310 | 5.433 | 2,037,926 | +0.05(+0.91%) |
Sep 02, 2009 | 5.442 | 5.460 | 5.378 | 5.384 | 1,531,577 | -0.07(-1.33%) |