Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.921 | 5.925 | 5.794 | 5.895 | 329,695 | -0.01(-0.14%) |
Nov 27, 2009 | 5.950 | 5.997 | 5.904 | 5.904 | 220,942 | -0.23(-3.72%) |
Nov 25, 2009 | 6.220 | 6.220 | 6.098 | 6.132 | 152,666 | -0.05(-0.75%) |
Nov 24, 2009 | 6.157 | 6.199 | 6.091 | 6.178 | 118,091 | +0.02(+0.34%) |
Nov 23, 2009 | 6.123 | 6.334 | 6.119 | 6.157 | 257,355 | +0.15(+2.53%) |
Nov 20, 2009 | 5.895 | 6.018 | 5.887 | 6.005 | 146,247 | +0.05(+0.92%) |
Nov 19, 2009 | 6.174 | 6.204 | 5.916 | 5.950 | 318,160 | -0.27(-4.41%) |
Nov 18, 2009 | 6.187 | 6.267 | 6.094 | 6.225 | 170,985 | +0.05(+0.89%) |
Nov 17, 2009 | 6.166 | 6.170 | 6.001 | 6.170 | 222,543 | +0.03(+0.48%) |
Nov 16, 2009 | 6.060 | 6.271 | 6.047 | 6.140 | 341,215 | +0.13(+2.18%) |
Nov 13, 2009 | 5.950 | 6.081 | 5.908 | 6.009 | 149,453 | +0.14(+2.30%) |
Nov 12, 2009 | 6.022 | 6.068 | 5.857 | 5.874 | 337,971 | -0.19(-3.13%) |
Nov 11, 2009 | 6.081 | 6.208 | 6.009 | 6.064 | 123,024 | +0.03(+0.42%) |
Nov 10, 2009 | 5.997 | 6.056 | 5.927 | 6.039 | 190,724 | +0.00(+0.00%) |
Nov 09, 2009 | 5.946 | 6.039 | 5.921 | 6.039 | 233,258 | +0.16(+2.66%) |
Nov 06, 2009 | 5.946 | 5.971 | 5.845 | 5.883 | 137,007 | -0.07(-1.21%) |
Nov 05, 2009 | 5.891 | 5.971 | 5.840 | 5.954 | 227,727 | +0.14(+2.32%) |
Nov 04, 2009 | 6.005 | 6.018 | 5.794 | 5.819 | 634,772 | -0.18(-3.03%) |
Nov 03, 2009 | 6.030 | 6.039 | 5.891 | 6.001 | 273,841 | -0.06(-0.98%) |
Nov 02, 2009 | 6.014 | 6.090 | 5.929 | 6.060 | 231,309 | +0.10(+1.70%) |
Oct 30, 2009 | 5.946 | 6.018 | 5.870 | 5.959 | 445,648 | -0.05(-0.91%) |
Oct 29, 2009 | 5.688 | 6.039 | 5.650 | 6.014 | 341,220 | +0.37(+6.59%) |
Oct 28, 2009 | 5.828 | 5.836 | 5.638 | 5.642 | 199,491 | -0.19(-3.33%) |
Oct 27, 2009 | 5.887 | 5.976 | 5.828 | 5.836 | 148,219 | -0.02(-0.29%) |
Oct 26, 2009 | 5.942 | 5.988 | 5.824 | 5.853 | 271,980 | -0.06(-1.07%) |
Oct 23, 2009 | 5.976 | 5.997 | 5.912 | 5.916 | 216,834 | -0.12(-1.96%) |
Oct 22, 2009 | 5.908 | 6.094 | 5.908 | 6.035 | 215,432 | +0.14(+2.36%) |
Oct 21, 2009 | 6.043 | 6.157 | 5.891 | 5.895 | 306,628 | -0.15(-2.51%) |
Oct 20, 2009 | 6.052 | 6.115 | 6.035 | 6.047 | 191,174 | -0.06(-1.04%) |
Oct 19, 2009 | 6.030 | 6.161 | 6.014 | 6.111 | 127,928 | +0.09(+1.47%) |
Oct 16, 2009 | 6.085 | 6.094 | 5.976 | 6.022 | 300,919 | -0.09(-1.52%) |
Oct 15, 2009 | 6.060 | 6.140 | 6.018 | 6.115 | 172,820 | +0.04(+0.70%) |
Oct 14, 2009 | 6.098 | 6.111 | 6.018 | 6.073 | 182,119 | +0.07(+1.13%) |
Oct 13, 2009 | 5.976 | 6.009 | 5.921 | 6.005 | 176,912 | +0.03(+0.57%) |
Oct 12, 2009 | 5.950 | 5.988 | 5.916 | 5.971 | 207,611 | +0.05(+0.78%) |
Oct 09, 2009 | 5.857 | 5.925 | 5.832 | 5.925 | 148,747 | +0.13(+2.18%) |
Oct 08, 2009 | 5.946 | 6.001 | 5.773 | 5.798 | 474,959 | -0.09(-1.51%) |
Oct 07, 2009 | 5.908 | 5.967 | 5.828 | 5.887 | 288,861 | +0.00(+0.00%) |
Oct 06, 2009 | 5.849 | 6.047 | 5.849 | 5.887 | 424,170 | +0.05(+0.80%) |
Oct 05, 2009 | 5.722 | 5.840 | 5.642 | 5.840 | 204,310 | +0.12(+2.07%) |
Oct 02, 2009 | 5.659 | 5.819 | 5.532 | 5.722 | 443,057 | +0.00(+0.00%) |
Oct 01, 2009 | 5.967 | 6.022 | 5.709 | 5.722 | 326,666 | -0.28(-4.71%) |
Sep 30, 2009 | 6.208 | 6.208 | 5.997 | 6.005 | 289,664 | -0.22(-3.46%) |
Sep 29, 2009 | 6.242 | 6.271 | 6.178 | 6.220 | 170,137 | -0.03(-0.47%) |
Sep 28, 2009 | 6.174 | 6.288 | 6.144 | 6.250 | 173,239 | +0.09(+1.51%) |
Sep 25, 2009 | 6.166 | 6.229 | 6.144 | 6.157 | 273,919 | -0.03(-0.41%) |
Sep 24, 2009 | 6.225 | 6.233 | 6.174 | 6.182 | 238,714 | -0.03(-0.48%) |
Sep 23, 2009 | 6.174 | 6.292 | 6.132 | 6.212 | 355,965 | +0.03(+0.48%) |
Sep 22, 2009 | 6.229 | 6.242 | 6.174 | 6.182 | 313,026 | -0.02(-0.34%) |
Sep 21, 2009 | 6.128 | 6.237 | 6.128 | 6.204 | 252,830 | -0.00(-0.07%) |
Sep 18, 2009 | 6.225 | 6.225 | 6.106 | 6.208 | 368,047 | +0.00(+0.00%) |
Sep 17, 2009 | 6.144 | 6.229 | 6.111 | 6.208 | 282,091 | +0.13(+2.08%) |
Sep 16, 2009 | 6.334 | 6.334 | 6.052 | 6.081 | 334,237 | +0.03(+0.56%) |
Sep 15, 2009 | 5.967 | 6.060 | 5.883 | 6.047 | 288,101 | +0.12(+1.99%) |
Sep 14, 2009 | 5.967 | 6.001 | 5.866 | 5.929 | 247,317 | -0.07(-1.13%) |
Sep 11, 2009 | 6.136 | 6.136 | 5.971 | 5.997 | 123,625 | -0.15(-2.41%) |
Sep 10, 2009 | 6.119 | 6.149 | 5.954 | 6.144 | 148,335 | +0.03(+0.55%) |
Sep 09, 2009 | 6.035 | 6.174 | 5.946 | 6.111 | 584,839 | +0.09(+1.54%) |
Sep 08, 2009 | 6.204 | 6.204 | 6.005 | 6.018 | 373,666 | -0.14(-2.33%) |
Sep 04, 2009 | 6.056 | 6.212 | 6.009 | 6.161 | 287,869 | +0.03(+0.48%) |
Sep 03, 2009 | 6.047 | 6.136 | 5.942 | 6.132 | 151,809 | +0.09(+1.47%) |
Sep 02, 2009 | 5.984 | 6.077 | 5.963 | 6.043 | 155,685 | +0.05(+0.85%) |