Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.863 | 5.953 | 5.807 | 5.857 | 285,153 | +0.00(+0.06%) |
Nov 27, 2009 | 5.883 | 5.960 | 5.846 | 5.853 | 215,047 | -0.21(-3.52%) |
Nov 25, 2009 | 5.897 | 6.147 | 5.897 | 6.067 | 456,870 | +0.07(+1.11%) |
Nov 24, 2009 | 5.863 | 6.013 | 5.733 | 6.000 | 876,558 | +0.09(+1.47%) |
Nov 23, 2009 | 6.063 | 6.123 | 5.887 | 5.913 | 452,979 | -0.03(-0.50%) |
Nov 20, 2009 | 5.973 | 6.083 | 5.850 | 5.943 | 485,743 | -0.06(-1.05%) |
Nov 19, 2009 | 6.300 | 6.320 | 5.997 | 6.007 | 892,192 | -0.33(-5.26%) |
Nov 18, 2009 | 6.450 | 6.463 | 6.253 | 6.340 | 277,577 | -0.10(-1.50%) |
Nov 17, 2009 | 6.487 | 6.617 | 6.337 | 6.437 | 355,906 | -0.04(-0.57%) |
Nov 16, 2009 | 6.547 | 6.623 | 6.443 | 6.473 | 335,833 | -0.03(-0.46%) |
Nov 13, 2009 | 6.440 | 6.510 | 6.363 | 6.503 | 287,331 | +0.11(+1.77%) |
Nov 12, 2009 | 6.473 | 6.497 | 6.287 | 6.390 | 501,745 | -0.03(-0.42%) |
Nov 11, 2009 | 6.503 | 6.503 | 6.297 | 6.417 | 325,599 | +0.01(+0.21%) |
Nov 10, 2009 | 6.453 | 6.487 | 6.293 | 6.403 | 410,582 | -0.03(-0.52%) |
Nov 09, 2009 | 6.260 | 6.460 | 6.260 | 6.437 | 414,953 | +0.21(+3.32%) |
Nov 06, 2009 | 6.287 | 6.308 | 6.183 | 6.230 | 305,973 | -0.06(-0.90%) |
Nov 05, 2009 | 6.207 | 6.315 | 6.190 | 6.287 | 344,779 | +0.11(+1.73%) |
Nov 04, 2009 | 6.270 | 6.270 | 6.090 | 6.180 | 286,512 | +0.02(+0.32%) |
Nov 03, 2009 | 5.967 | 6.303 | 5.967 | 6.160 | 389,219 | +0.11(+1.87%) |
Nov 02, 2009 | 6.017 | 6.213 | 5.943 | 6.047 | 551,852 | +0.11(+1.85%) |
Oct 30, 2009 | 5.963 | 6.213 | 5.853 | 5.937 | 621,160 | -0.06(-0.95%) |
Oct 29, 2009 | 5.777 | 6.150 | 5.773 | 5.993 | 409,346 | +0.24(+4.23%) |
Oct 28, 2009 | 6.093 | 6.127 | 5.733 | 5.750 | 716,112 | -0.45(-7.21%) |
Oct 27, 2009 | 6.147 | 6.333 | 6.103 | 6.197 | 374,597 | +0.01(+0.22%) |
Oct 26, 2009 | 6.250 | 6.463 | 6.097 | 6.183 | 537,218 | -0.11(-1.75%) |
Oct 23, 2009 | 6.310 | 6.347 | 6.213 | 6.293 | 464,424 | -0.21(-3.28%) |
Oct 22, 2009 | 6.447 | 6.533 | 6.353 | 6.507 | 481,006 | +0.07(+1.09%) |
Oct 21, 2009 | 6.410 | 6.543 | 6.333 | 6.437 | 706,083 | +0.01(+0.16%) |
Oct 20, 2009 | 6.333 | 6.427 | 6.300 | 6.427 | 515,741 | +0.09(+1.47%) |
Oct 19, 2009 | 6.310 | 6.377 | 6.200 | 6.333 | 555,641 | +0.08(+1.33%) |
Oct 16, 2009 | 6.257 | 6.293 | 6.100 | 6.250 | 280,400 | -0.02(-0.37%) |
Oct 15, 2009 | 6.217 | 6.293 | 6.163 | 6.273 | 502,093 | +0.06(+0.91%) |
Oct 14, 2009 | 6.167 | 6.257 | 6.067 | 6.217 | 597,459 | +0.08(+1.36%) |
Oct 13, 2009 | 6.017 | 6.147 | 5.973 | 6.133 | 391,058 | +0.13(+2.17%) |
Oct 12, 2009 | 6.166 | 6.183 | 5.997 | 6.003 | 557,510 | -0.15(-2.38%) |
Oct 09, 2009 | 6.180 | 6.287 | 6.127 | 6.150 | 506,431 | -0.06(-0.91%) |
Oct 08, 2009 | 6.017 | 6.293 | 5.983 | 6.207 | 533,681 | +0.20(+3.33%) |
Oct 07, 2009 | 6.033 | 6.077 | 5.910 | 6.007 | 278,090 | +0.01(+0.22%) |
Oct 06, 2009 | 5.990 | 6.083 | 5.900 | 5.993 | 533,612 | +0.17(+2.92%) |
Oct 05, 2009 | 5.640 | 5.853 | 5.640 | 5.823 | 400,601 | +0.20(+3.50%) |
Oct 02, 2009 | 5.663 | 5.693 | 5.503 | 5.627 | 573,042 | -0.09(-1.63%) |
Oct 01, 2009 | 6.020 | 6.023 | 5.707 | 5.720 | 638,710 | -0.30(-4.98%) |
Sep 30, 2009 | 6.133 | 6.133 | 5.920 | 6.020 | 301,323 | -0.08(-1.31%) |
Sep 29, 2009 | 6.023 | 6.113 | 5.880 | 6.100 | 424,641 | +0.08(+1.33%) |
Sep 28, 2009 | 5.897 | 6.083 | 5.883 | 6.020 | 334,369 | +0.10(+1.75%) |
Sep 25, 2009 | 5.943 | 6.010 | 5.850 | 5.917 | 338,320 | -0.03(-0.56%) |
Sep 24, 2009 | 6.030 | 6.073 | 5.833 | 5.950 | 525,164 | -0.07(-1.16%) |
Sep 23, 2009 | 6.017 | 6.147 | 5.933 | 6.020 | 865,077 | +0.02(+0.33%) |
Sep 22, 2009 | 5.970 | 6.057 | 5.953 | 6.000 | 459,789 | +0.07(+1.12%) |
Sep 21, 2009 | 6.003 | 6.037 | 5.807 | 5.933 | 781,900 | -0.11(-1.82%) |
Sep 18, 2009 | 6.247 | 6.247 | 5.890 | 6.043 | 947,225 | -0.20(-3.20%) |
Sep 17, 2009 | 6.373 | 6.463 | 6.207 | 6.243 | 1,511,915 | -0.14(-2.19%) |
Sep 16, 2009 | 6.297 | 6.447 | 6.297 | 6.383 | 1,216,019 | +0.09(+1.38%) |
Sep 15, 2009 | 6.063 | 6.450 | 6.047 | 6.297 | 1,421,700 | +0.23(+3.85%) |
Sep 14, 2009 | 5.960 | 6.147 | 5.870 | 6.063 | 1,350,145 | +0.10(+1.73%) |
Sep 11, 2009 | 5.697 | 5.997 | 5.697 | 5.960 | 2,277,693 | +0.29(+5.11%) |
Sep 10, 2009 | 5.457 | 5.673 | 5.420 | 5.670 | 1,030,489 | +0.22(+4.04%) |
Sep 09, 2009 | 5.223 | 5.500 | 5.223 | 5.450 | 981,029 | +0.22(+4.14%) |
Sep 08, 2009 | 5.117 | 5.280 | 5.117 | 5.233 | 1,252,199 | +0.14(+2.68%) |
Sep 04, 2009 | 5.060 | 5.170 | 5.043 | 5.097 | 965,765 | +0.02(+0.39%) |
Sep 03, 2009 | 5.003 | 5.137 | 4.970 | 5.077 | 554,564 | +0.09(+1.74%) |
Sep 02, 2009 | 4.943 | 5.000 | 4.890 | 4.990 | 537,731 | +0.09(+1.77%) |