Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.830 | 5.850 | 5.500 | 5.750 | 70,579 | -0.33(-5.37%) |
Nov 27, 2009 | 5.901 | 6.080 | 5.901 | 6.076 | 2,500 | +0.15(+2.46%) |
Nov 25, 2009 | 6.140 | 6.140 | 5.790 | 5.930 | 9,340 | -0.19(-3.10%) |
Nov 24, 2009 | 6.150 | 6.220 | 6.070 | 6.120 | 4,031 | -0.06(-0.97%) |
Nov 23, 2009 | 6.000 | 6.383 | 6.000 | 6.180 | 24,372 | +0.18(+3.00%) |
Nov 20, 2009 | 6.000 | 6.060 | 5.850 | 6.000 | 26,670 | -0.01(-0.13%) |
Nov 19, 2009 | 6.030 | 6.230 | 6.008 | 6.008 | 16,724 | -0.02(-0.37%) |
Nov 18, 2009 | 6.060 | 6.210 | 6.030 | 6.030 | 12,100 | -0.03(-0.50%) |
Nov 17, 2009 | 6.230 | 6.230 | 5.820 | 6.060 | 19,635 | -0.09(-1.46%) |
Nov 16, 2009 | 6.120 | 6.160 | 6.050 | 6.150 | 2,214 | +0.10(+1.57%) |
Nov 13, 2009 | 6.120 | 6.200 | 6.040 | 6.055 | 8,935 | -0.02(-0.25%) |
Nov 12, 2009 | 6.060 | 6.120 | 6.060 | 6.070 | 5,007 | +0.01(+0.17%) |
Nov 11, 2009 | 6.140 | 6.320 | 6.040 | 6.060 | 5,910 | -0.06(-0.98%) |
Nov 10, 2009 | 6.340 | 6.350 | 6.120 | 6.120 | 13,316 | -0.20(-3.16%) |
Nov 09, 2009 | 6.450 | 6.510 | 6.260 | 6.320 | 22,380 | -0.13(-1.95%) |
Nov 06, 2009 | 6.510 | 6.581 | 6.420 | 6.446 | 8,738 | -0.16(-2.49%) |
Nov 05, 2009 | 6.500 | 6.660 | 6.340 | 6.610 | 24,820 | +0.17(+2.64%) |
Nov 04, 2009 | 6.500 | 6.548 | 6.350 | 6.440 | 25,134 | -0.08(-1.23%) |
Nov 03, 2009 | 6.300 | 6.550 | 6.200 | 6.520 | 32,536 | +0.27(+4.32%) |
Nov 02, 2009 | 6.180 | 6.700 | 6.120 | 6.250 | 14,607 | +0.11(+1.79%) |
Oct 30, 2009 | 6.120 | 6.160 | 6.120 | 6.140 | 16,531 | -0.11(-1.76%) |
Oct 29, 2009 | 6.280 | 6.340 | 6.123 | 6.250 | 11,245 | -0.02(-0.36%) |
Oct 28, 2009 | 6.480 | 6.570 | 6.151 | 6.272 | 18,150 | -0.30(-4.53%) |
Oct 27, 2009 | 6.590 | 6.720 | 6.458 | 6.570 | 8,765 | -0.03(-0.45%) |
Oct 26, 2009 | 6.400 | 6.630 | 6.400 | 6.600 | 17,096 | +0.15(+2.33%) |
Oct 23, 2009 | 6.443 | 6.450 | 6.390 | 6.450 | 17,489 | +0.30(+4.88%) |
Oct 22, 2009 | 6.380 | 6.390 | 6.150 | 6.150 | 38,424 | -0.20(-3.15%) |
Oct 21, 2009 | 6.200 | 6.490 | 6.200 | 6.350 | 24,018 | +0.10(+1.60%) |
Oct 20, 2009 | 6.350 | 6.350 | 6.225 | 6.250 | 11,012 | -0.10(-1.54%) |
Oct 19, 2009 | 6.319 | 6.540 | 6.210 | 6.348 | 2,650 | +0.06(+0.92%) |
Oct 16, 2009 | 6.330 | 6.404 | 6.170 | 6.290 | 15,360 | -0.04(-0.63%) |
Oct 15, 2009 | 6.450 | 6.480 | 6.150 | 6.330 | 8,075 | -0.12(-1.86%) |
Oct 14, 2009 | 6.330 | 6.490 | 6.170 | 6.450 | 13,258 | +0.09(+1.42%) |
Oct 13, 2009 | 6.640 | 6.740 | 6.240 | 6.360 | 18,300 | -0.38(-5.64%) |
Oct 12, 2009 | 6.850 | 6.900 | 6.500 | 6.740 | 16,250 | -0.01(-0.15%) |
Oct 09, 2009 | 6.310 | 6.750 | 6.310 | 6.750 | 27,499 | +0.38(+5.97%) |
Oct 08, 2009 | 6.100 | 6.400 | 5.970 | 6.370 | 9,396 | +0.33(+5.46%) |
Oct 07, 2009 | 6.210 | 6.220 | 6.040 | 6.040 | 3,950 | -0.11(-1.79%) |
Oct 06, 2009 | 6.030 | 6.470 | 6.030 | 6.150 | 7,200 | +0.10(+1.65%) |
Oct 05, 2009 | 6.060 | 6.090 | 5.910 | 6.050 | 4,725 | +0.05(+0.83%) |
Oct 02, 2009 | 6.010 | 6.080 | 5.880 | 6.000 | 15,650 | +0.00(+0.00%) |
Oct 01, 2009 | 6.280 | 6.430 | 6.000 | 6.000 | 20,660 | -0.29(-4.61%) |
Sep 30, 2009 | 6.450 | 6.460 | 6.290 | 6.290 | 11,300 | -0.20(-3.08%) |
Sep 29, 2009 | 6.560 | 6.690 | 6.370 | 6.490 | 26,535 | -0.13(-1.96%) |
Sep 28, 2009 | 6.740 | 6.860 | 6.470 | 6.620 | 17,375 | -0.18(-2.65%) |
Sep 25, 2009 | 6.840 | 7.000 | 6.730 | 6.800 | 25,166 | -0.04(-0.58%) |
Sep 24, 2009 | 6.830 | 7.100 | 6.700 | 6.840 | 41,161 | +0.02(+0.29%) |
Sep 23, 2009 | 6.890 | 7.000 | 6.750 | 6.820 | 13,696 | -0.13(-1.87%) |
Sep 22, 2009 | 6.680 | 7.130 | 6.680 | 6.950 | 63,414 | +0.29(+4.35%) |
Sep 21, 2009 | 6.450 | 6.780 | 6.435 | 6.660 | 22,483 | +0.26(+4.06%) |
Sep 18, 2009 | 6.500 | 6.800 | 6.400 | 6.400 | 15,599 | -0.11(-1.69%) |
Sep 17, 2009 | 6.310 | 6.920 | 6.290 | 6.510 | 60,225 | +0.14(+2.20%) |
Sep 16, 2009 | 6.220 | 6.530 | 6.220 | 6.370 | 16,636 | +0.14(+2.25%) |
Sep 15, 2009 | 6.380 | 6.380 | 6.190 | 6.230 | 18,918 | -0.15(-2.35%) |
Sep 14, 2009 | 6.460 | 6.460 | 6.279 | 6.380 | 14,815 | -0.04(-0.62%) |
Sep 11, 2009 | 6.570 | 6.570 | 6.390 | 6.420 | 6,200 | -0.03(-0.47%) |
Sep 10, 2009 | 6.340 | 6.458 | 6.340 | 6.450 | 5,063 | +0.09(+1.42%) |
Sep 09, 2009 | 6.000 | 6.422 | 6.000 | 6.360 | 9,251 | +0.33(+5.47%) |
Sep 08, 2009 | 5.980 | 6.170 | 5.980 | 6.030 | 14,907 | -0.07(-1.15%) |
Sep 04, 2009 | 6.440 | 6.450 | 5.760 | 6.100 | 32,428 | -0.20(-3.17%) |
Sep 03, 2009 | 6.450 | 6.490 | 6.200 | 6.300 | 14,274 | -0.13(-2.02%) |
Sep 02, 2009 | 6.290 | 6.600 | 6.290 | 6.430 | 11,062 | +0.16(+2.55%) |