Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.755 | 5.915 | 5.690 | 5.890 | 533,836 | +0.15(+2.70%) |
Nov 27, 2009 | 5.765 | 5.830 | 5.735 | 5.735 | 200,840 | -0.21(-3.49%) |
Nov 25, 2009 | 6.032 | 6.032 | 5.909 | 5.942 | 210,712 | -0.08(-1.41%) |
Nov 24, 2009 | 6.120 | 6.195 | 5.955 | 6.027 | 261,148 | -0.08(-1.31%) |
Nov 23, 2009 | 6.077 | 6.185 | 6.065 | 6.107 | 321,112 | +0.08(+1.37%) |
Nov 20, 2009 | 5.945 | 6.050 | 5.928 | 6.025 | 348,456 | +0.06(+1.01%) |
Nov 19, 2009 | 6.032 | 6.053 | 5.869 | 5.965 | 396,620 | -0.12(-1.97%) |
Nov 18, 2009 | 6.090 | 6.110 | 5.960 | 6.085 | 257,424 | +0.01(+0.25%) |
Nov 17, 2009 | 6.040 | 6.122 | 6.025 | 6.070 | 172,712 | -0.01(-0.21%) |
Nov 16, 2009 | 5.980 | 6.115 | 5.950 | 6.082 | 352,732 | +0.15(+2.61%) |
Nov 13, 2009 | 5.875 | 5.975 | 5.798 | 5.928 | 286,240 | +0.09(+1.59%) |
Nov 12, 2009 | 5.878 | 5.978 | 5.827 | 5.835 | 402,392 | -0.07(-1.19%) |
Nov 11, 2009 | 5.925 | 5.960 | 5.865 | 5.905 | 263,376 | +0.04(+0.72%) |
Nov 10, 2009 | 5.905 | 5.970 | 5.843 | 5.862 | 430,096 | -0.05(-0.89%) |
Nov 09, 2009 | 5.827 | 5.923 | 5.772 | 5.915 | 263,944 | +0.08(+1.37%) |
Nov 06, 2009 | 5.772 | 5.855 | 5.715 | 5.835 | 496,288 | -0.00(-0.04%) |
Nov 05, 2009 | 5.782 | 5.872 | 5.740 | 5.838 | 538,844 | +0.08(+1.43%) |
Nov 04, 2009 | 5.840 | 5.866 | 5.742 | 5.755 | 545,680 | -0.04(-0.69%) |
Nov 03, 2009 | 5.732 | 5.808 | 5.710 | 5.795 | 1,402,204 | +0.04(+0.70%) |
Nov 02, 2009 | 5.715 | 5.777 | 5.645 | 5.755 | 494,592 | +0.02(+0.31%) |
Oct 30, 2009 | 5.740 | 5.780 | 5.692 | 5.737 | 826,868 | -0.01(-0.17%) |
Oct 29, 2009 | 5.760 | 5.867 | 5.588 | 5.747 | 937,024 | +0.05(+0.97%) |
Oct 28, 2009 | 5.820 | 5.912 | 5.675 | 5.692 | 820,144 | -0.15(-2.61%) |
Oct 27, 2009 | 5.850 | 6.098 | 5.825 | 5.845 | 906,888 | +0.04(+0.69%) |
Oct 26, 2009 | 5.843 | 6.030 | 5.775 | 5.805 | 659,076 | +0.01(+0.22%) |
Oct 23, 2009 | 5.808 | 5.975 | 5.770 | 5.793 | 321,512 | -0.09(-1.53%) |
Oct 22, 2009 | 5.565 | 5.905 | 5.530 | 5.883 | 602,524 | +0.28(+5.00%) |
Oct 21, 2009 | 5.625 | 5.832 | 5.553 | 5.603 | 2,034,500 | -0.15(-2.57%) |
Oct 20, 2009 | 5.749 | 5.907 | 5.715 | 5.750 | 1,578,660 | -0.07(-1.12%) |
Oct 19, 2009 | 5.787 | 5.965 | 5.707 | 5.815 | 502,092 | +0.07(+1.22%) |
Oct 16, 2009 | 5.950 | 5.965 | 5.725 | 5.745 | 1,727,764 | -0.21(-3.61%) |
Oct 15, 2009 | 5.447 | 6.000 | 5.438 | 5.960 | 2,027,052 | +0.74(+14.18%) |
Oct 14, 2009 | 5.200 | 5.230 | 5.155 | 5.220 | 417,208 | +0.08(+1.61%) |
Oct 13, 2009 | 5.195 | 5.228 | 5.112 | 5.138 | 473,464 | -0.05(-0.96%) |
Oct 12, 2009 | 5.183 | 5.228 | 5.152 | 5.188 | 270,360 | +0.02(+0.39%) |
Oct 09, 2009 | 5.067 | 5.173 | 5.015 | 5.168 | 530,460 | +0.11(+2.23%) |
Oct 08, 2009 | 5.125 | 5.176 | 5.040 | 5.055 | 709,996 | -0.02(-0.44%) |
Oct 07, 2009 | 5.117 | 5.155 | 5.013 | 5.077 | 408,376 | -0.04(-0.83%) |
Oct 06, 2009 | 5.053 | 5.133 | 5.015 | 5.120 | 813,256 | +0.11(+2.20%) |
Oct 05, 2009 | 5.188 | 5.188 | 4.992 | 5.010 | 1,596,476 | +0.05(+1.06%) |
Oct 02, 2009 | 4.938 | 5.037 | 4.905 | 4.957 | 423,572 | -0.01(-0.25%) |
Oct 01, 2009 | 5.010 | 5.058 | 4.895 | 4.970 | 783,100 | -0.08(-1.58%) |
Sep 30, 2009 | 5.070 | 5.098 | 4.872 | 5.050 | 493,816 | -0.00(-0.05%) |
Sep 29, 2009 | 5.120 | 5.128 | 5.037 | 5.053 | 166,248 | -0.05(-0.93%) |
Sep 28, 2009 | 5.115 | 5.175 | 5.067 | 5.100 | 409,540 | +0.01(+0.29%) |
Sep 25, 2009 | 5.107 | 5.135 | 5.048 | 5.085 | 341,952 | -0.02(-0.39%) |
Sep 24, 2009 | 5.107 | 5.140 | 5.020 | 5.105 | 419,816 | +0.00(+0.00%) |
Sep 23, 2009 | 5.093 | 5.225 | 5.055 | 5.105 | 331,028 | +0.01(+0.25%) |
Sep 22, 2009 | 4.992 | 5.130 | 4.968 | 5.093 | 585,380 | +0.12(+2.36%) |
Sep 21, 2009 | 4.968 | 5.003 | 4.910 | 4.975 | 323,876 | -0.04(-0.70%) |
Sep 18, 2009 | 4.850 | 5.027 | 4.758 | 5.010 | 1,111,044 | +0.17(+3.41%) |
Sep 17, 2009 | 4.750 | 4.853 | 4.692 | 4.845 | 413,844 | +0.09(+2.00%) |
Sep 16, 2009 | 4.640 | 4.815 | 4.617 | 4.750 | 457,908 | +0.11(+2.37%) |
Sep 15, 2009 | 4.567 | 4.647 | 4.505 | 4.640 | 384,676 | +0.05(+1.09%) |
Sep 14, 2009 | 4.553 | 4.638 | 4.548 | 4.590 | 292,672 | -0.04(-0.81%) |
Sep 11, 2009 | 4.598 | 4.645 | 4.588 | 4.628 | 241,516 | -0.00(-0.05%) |
Sep 10, 2009 | 4.575 | 4.673 | 4.575 | 4.630 | 191,008 | -0.03(-0.70%) |
Sep 09, 2009 | 4.600 | 4.690 | 4.510 | 4.662 | 278,060 | +0.13(+2.92%) |
Sep 08, 2009 | 4.567 | 4.607 | 4.460 | 4.530 | 307,776 | -0.04(-0.93%) |
Sep 04, 2009 | 4.513 | 4.582 | 4.457 | 4.572 | 308,128 | +0.08(+1.67%) |
Sep 03, 2009 | 4.450 | 4.497 | 4.402 | 4.497 | 344,536 | +0.08(+1.81%) |
Sep 02, 2009 | 4.423 | 4.473 | 4.405 | 4.418 | 339,368 | -0.01(-0.28%) |