Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.509 | 5.548 | 5.509 | 5.548 | 133,229 | +0.04(+0.71%) |
Nov 27, 2009 | 5.469 | 5.522 | 5.469 | 5.509 | 75,816 | +0.00(+0.08%) |
Nov 25, 2009 | 5.513 | 5.513 | 5.469 | 5.504 | 101,612 | +0.02(+0.32%) |
Nov 24, 2009 | 5.474 | 5.526 | 5.443 | 5.487 | 213,822 | +0.02(+0.32%) |
Nov 23, 2009 | 5.430 | 5.482 | 5.426 | 5.469 | 130,445 | +0.03(+0.56%) |
Nov 20, 2009 | 5.434 | 5.464 | 5.386 | 5.439 | 175,100 | -0.03(-0.48%) |
Nov 19, 2009 | 5.417 | 5.469 | 5.417 | 5.465 | 91,115 | +0.02(+0.32%) |
Nov 18, 2009 | 5.448 | 5.474 | 5.395 | 5.448 | 178,361 | -0.02(-0.32%) |
Nov 17, 2009 | 5.456 | 5.566 | 5.452 | 5.465 | 195,091 | +0.03(+0.48%) |
Nov 16, 2009 | 5.430 | 5.456 | 5.408 | 5.439 | 125,701 | -0.01(-0.25%) |
Nov 13, 2009 | 5.408 | 5.483 | 5.408 | 5.452 | 156,712 | +0.05(+0.90%) |
Nov 12, 2009 | 5.491 | 5.526 | 5.360 | 5.404 | 159,054 | -0.10(-1.83%) |
Nov 11, 2009 | 5.491 | 5.679 | 5.491 | 5.504 | 168,756 | -0.04(-0.79%) |
Nov 10, 2009 | 5.618 | 5.618 | 5.513 | 5.548 | 131,378 | -0.04(-0.78%) |
Nov 09, 2009 | 5.596 | 5.617 | 5.570 | 5.592 | 163,712 | -0.04(-0.62%) |
Nov 06, 2009 | 5.596 | 5.657 | 5.596 | 5.627 | 87,266 | +0.00(+0.08%) |
Nov 05, 2009 | 5.601 | 5.643 | 5.588 | 5.623 | 121,404 | +0.02(+0.31%) |
Nov 04, 2009 | 5.561 | 5.609 | 5.557 | 5.605 | 86,359 | +0.03(+0.47%) |
Nov 03, 2009 | 5.535 | 5.583 | 5.513 | 5.579 | 89,826 | +0.03(+0.55%) |
Nov 02, 2009 | 5.570 | 5.570 | 5.478 | 5.548 | 159,456 | +0.08(+1.44%) |
Oct 30, 2009 | 5.544 | 5.570 | 5.456 | 5.469 | 150,157 | -0.10(-1.73%) |
Oct 29, 2009 | 5.570 | 5.592 | 5.539 | 5.566 | 129,551 | -0.02(-0.39%) |
Oct 28, 2009 | 5.644 | 5.644 | 5.579 | 5.588 | 125,655 | -0.05(-0.93%) |
Oct 27, 2009 | 5.627 | 5.658 | 5.601 | 5.640 | 196,206 | -0.00(-0.08%) |
Oct 26, 2009 | 5.644 | 5.666 | 5.631 | 5.644 | 142,834 | +0.00(+0.00%) |
Oct 23, 2009 | 5.614 | 5.658 | 5.609 | 5.644 | 149,976 | +0.00(+0.01%) |
Oct 22, 2009 | 5.653 | 5.666 | 5.609 | 5.644 | 249,873 | -0.00(-0.08%) |
Oct 21, 2009 | 5.662 | 5.706 | 5.649 | 5.649 | 198,105 | -0.04(-0.69%) |
Oct 20, 2009 | 5.657 | 5.688 | 5.649 | 5.688 | 249,166 | +0.08(+1.48%) |
Oct 19, 2009 | 5.557 | 5.614 | 5.557 | 5.605 | 236,832 | +0.05(+0.87%) |
Oct 16, 2009 | 5.434 | 5.563 | 5.426 | 5.557 | 160,092 | +0.11(+2.01%) |
Oct 15, 2009 | 5.364 | 5.469 | 5.233 | 5.448 | 621,367 | -0.05(-0.88%) |
Oct 14, 2009 | 5.688 | 5.693 | 5.469 | 5.496 | 520,109 | -0.19(-3.38%) |
Oct 13, 2009 | 5.588 | 5.728 | 5.588 | 5.688 | 421,442 | +0.11(+1.88%) |
Oct 12, 2009 | 5.806 | 5.863 | 5.535 | 5.583 | 760,655 | -0.30(-5.06%) |
Oct 09, 2009 | 6.135 | 6.156 | 5.868 | 5.881 | 239,197 | -0.24(-3.88%) |
Oct 08, 2009 | 6.121 | 6.235 | 6.099 | 6.118 | 191,724 | +0.02(+0.30%) |
Oct 07, 2009 | 6.126 | 6.143 | 6.095 | 6.099 | 146,491 | -0.03(-0.50%) |
Oct 06, 2009 | 6.069 | 6.170 | 6.069 | 6.130 | 166,235 | +0.03(+0.43%) |
Oct 05, 2009 | 6.025 | 6.110 | 6.008 | 6.104 | 122,547 | +0.05(+0.87%) |
Oct 02, 2009 | 6.034 | 6.051 | 5.994 | 6.051 | 59,780 | +0.04(+0.58%) |
Oct 01, 2009 | 6.104 | 6.126 | 6.016 | 6.016 | 188,799 | -0.05(-0.80%) |
Sep 30, 2009 | 6.082 | 6.143 | 6.043 | 6.065 | 201,730 | +0.02(+0.29%) |
Sep 29, 2009 | 6.152 | 6.170 | 6.047 | 6.047 | 189,919 | -0.11(-1.71%) |
Sep 28, 2009 | 6.043 | 6.170 | 6.043 | 6.152 | 111,855 | +0.10(+1.59%) |
Sep 25, 2009 | 6.043 | 6.082 | 6.029 | 6.056 | 108,781 | -0.03(-0.43%) |
Sep 24, 2009 | 6.051 | 6.082 | 6.016 | 6.082 | 97,551 | +0.06(+0.94%) |
Sep 23, 2009 | 6.008 | 6.034 | 5.986 | 6.025 | 60,977 | +0.02(+0.29%) |
Sep 22, 2009 | 5.986 | 6.051 | 5.964 | 6.008 | 97,267 | +0.06(+0.96%) |
Sep 21, 2009 | 5.951 | 5.989 | 5.903 | 5.951 | 95,105 | +0.03(+0.45%) |
Sep 18, 2009 | 5.951 | 5.977 | 5.889 | 5.924 | 114,989 | -0.01(-0.16%) |
Sep 17, 2009 | 5.872 | 5.946 | 5.872 | 5.933 | 164,029 | +0.08(+1.42%) |
Sep 16, 2009 | 5.876 | 5.881 | 5.841 | 5.850 | 127,737 | +0.01(+0.22%) |
Sep 15, 2009 | 5.833 | 5.859 | 5.824 | 5.837 | 130,299 | +0.02(+0.38%) |
Sep 14, 2009 | 5.802 | 5.841 | 5.771 | 5.815 | 143,842 | +0.03(+0.45%) |
Sep 11, 2009 | 5.872 | 5.898 | 5.771 | 5.789 | 164,754 | -0.09(-1.46%) |
Sep 10, 2009 | 5.793 | 5.885 | 5.774 | 5.875 | 85,516 | +0.08(+1.33%) |
Sep 09, 2009 | 5.819 | 5.819 | 5.754 | 5.798 | 115,853 | +0.00(+0.00%) |
Sep 08, 2009 | 5.758 | 5.907 | 5.706 | 5.798 | 210,424 | +0.11(+1.92%) |
Sep 04, 2009 | 5.644 | 5.688 | 5.623 | 5.688 | 117,868 | +0.04(+0.70%) |
Sep 03, 2009 | 5.653 | 5.675 | 5.588 | 5.649 | 242,221 | +0.03(+0.55%) |
Sep 02, 2009 | 5.623 | 5.640 | 5.570 | 5.618 | 143,499 | +0.00(+0.00%) |