Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.080 | 5.130 | 4.760 | 4.870 | 3,353,937 | -0.25(-4.88%) |
Nov 27, 2009 | 5.040 | 5.260 | 4.330 | 5.120 | 1,961,098 | -0.07(-1.35%) |
Nov 25, 2009 | 5.260 | 5.300 | 5.060 | 5.190 | 2,626,052 | -0.06(-1.14%) |
Nov 24, 2009 | 5.310 | 5.350 | 5.150 | 5.250 | 2,479,562 | -0.13(-2.42%) |
Nov 23, 2009 | 5.560 | 5.630 | 5.340 | 5.380 | 1,508,897 | -0.07(-1.28%) |
Nov 20, 2009 | 5.480 | 5.560 | 5.250 | 5.450 | 2,058,898 | -0.08(-1.45%) |
Nov 19, 2009 | 5.650 | 5.720 | 5.480 | 5.530 | 2,038,281 | -0.28(-4.82%) |
Nov 18, 2009 | 5.750 | 5.810 | 5.630 | 5.810 | 1,796,134 | +0.04(+0.69%) |
Nov 17, 2009 | 5.950 | 6.030 | 5.680 | 5.770 | 2,557,516 | -0.15(-2.53%) |
Nov 16, 2009 | 5.680 | 5.950 | 5.680 | 5.920 | 3,016,509 | +0.28(+4.96%) |
Nov 13, 2009 | 5.530 | 5.650 | 5.450 | 5.640 | 2,202,713 | +0.14(+2.55%) |
Nov 12, 2009 | 5.770 | 5.850 | 5.400 | 5.500 | 4,929,224 | -0.29(-5.01%) |
Nov 11, 2009 | 5.440 | 5.810 | 5.430 | 5.790 | 4,377,025 | +0.43(+8.02%) |
Nov 10, 2009 | 5.440 | 5.600 | 5.190 | 5.360 | 4,775,343 | -0.10(-1.83%) |
Nov 09, 2009 | 5.900 | 5.900 | 5.420 | 5.460 | 6,903,825 | -0.29(-5.04%) |
Nov 06, 2009 | 6.010 | 6.340 | 5.450 | 5.750 | 17,483,478 | -1.09(-15.94%) |
Nov 05, 2009 | 6.460 | 6.995 | 6.440 | 6.840 | 6,978,115 | +0.53(+8.40%) |
Nov 04, 2009 | 6.650 | 6.680 | 6.280 | 6.310 | 3,043,682 | -0.28(-4.25%) |
Nov 03, 2009 | 6.430 | 6.590 | 6.210 | 6.590 | 2,718,361 | +0.14(+2.17%) |
Nov 02, 2009 | 6.120 | 6.730 | 6.080 | 6.450 | 5,138,707 | +0.37(+6.09%) |
Oct 30, 2009 | 6.630 | 6.630 | 5.950 | 6.080 | 4,496,043 | -0.58(-8.71%) |
Oct 29, 2009 | 6.500 | 6.800 | 6.460 | 6.660 | 2,591,920 | +0.35(+5.55%) |
Oct 28, 2009 | 7.050 | 7.090 | 6.170 | 6.310 | 7,011,813 | -0.79(-11.13%) |
Oct 27, 2009 | 7.470 | 7.630 | 7.050 | 7.100 | 3,411,315 | -0.36(-4.83%) |
Oct 26, 2009 | 7.550 | 7.930 | 7.440 | 7.460 | 3,578,563 | -0.10(-1.32%) |
Oct 23, 2009 | 7.520 | 7.888 | 7.400 | 7.560 | 2,067,475 | -0.21(-2.70%) |
Oct 22, 2009 | 7.270 | 7.890 | 7.270 | 7.770 | 2,960,028 | +0.47(+6.44%) |
Oct 21, 2009 | 7.580 | 7.840 | 7.250 | 7.300 | 2,686,032 | -0.33(-4.33%) |
Oct 20, 2009 | 7.550 | 7.980 | 7.520 | 7.630 | 2,256,818 | -0.26(-3.30%) |
Oct 19, 2009 | 7.820 | 8.000 | 7.740 | 7.890 | 3,040,739 | +0.13(+1.68%) |
Oct 16, 2009 | 7.900 | 7.940 | 7.600 | 7.760 | 2,403,228 | -0.24(-3.00%) |
Oct 15, 2009 | 7.810 | 8.200 | 7.770 | 8.000 | 5,395,897 | +0.15(+1.91%) |
Oct 14, 2009 | 7.540 | 7.870 | 7.320 | 7.850 | 5,965,896 | +0.47(+6.37%) |
Oct 13, 2009 | 7.160 | 7.550 | 7.040 | 7.380 | 3,732,563 | +0.27(+3.80%) |
Oct 12, 2009 | 7.290 | 7.400 | 7.050 | 7.110 | 3,824,275 | +0.10(+1.43%) |
Oct 09, 2009 | 6.870 | 7.250 | 6.830 | 7.010 | 4,570,417 | +0.13(+1.89%) |
Oct 08, 2009 | 6.720 | 7.180 | 6.662 | 6.880 | 4,583,104 | +0.25(+3.77%) |
Oct 07, 2009 | 6.560 | 6.720 | 6.480 | 6.630 | 1,134,387 | +0.02(+0.30%) |
Oct 06, 2009 | 6.590 | 6.750 | 6.520 | 6.610 | 2,698,449 | +0.10(+1.54%) |
Oct 05, 2009 | 6.240 | 6.550 | 6.210 | 6.510 | 2,866,261 | +0.34(+5.51%) |
Oct 02, 2009 | 6.180 | 6.370 | 6.070 | 6.170 | 2,252,747 | -0.11(-1.75%) |
Oct 01, 2009 | 6.620 | 6.840 | 6.240 | 6.280 | 5,316,815 | -0.37(-5.56%) |
Sep 30, 2009 | 6.810 | 6.830 | 6.420 | 6.650 | 3,398,466 | -0.12(-1.77%) |
Sep 29, 2009 | 6.630 | 6.870 | 6.610 | 6.770 | 1,917,305 | +0.16(+2.42%) |
Sep 28, 2009 | 6.340 | 6.630 | 6.300 | 6.610 | 2,190,633 | +0.29(+4.59%) |
Sep 25, 2009 | 6.260 | 6.340 | 5.870 | 6.320 | 3,342,591 | +0.01(+0.16%) |
Sep 24, 2009 | 6.760 | 6.800 | 6.270 | 6.310 | 2,899,639 | -0.42(-6.24%) |
Sep 23, 2009 | 6.800 | 6.950 | 6.670 | 6.730 | 2,719,355 | -0.05(-0.74%) |
Sep 22, 2009 | 6.670 | 6.850 | 6.600 | 6.780 | 1,440,328 | +0.18(+2.73%) |
Sep 21, 2009 | 6.590 | 6.730 | 6.310 | 6.600 | 1,886,863 | -0.09(-1.35%) |
Sep 18, 2009 | 6.720 | 6.750 | 6.580 | 6.690 | 1,756,850 | +0.00(+0.00%) |
Sep 17, 2009 | 6.910 | 7.130 | 6.600 | 6.690 | 3,172,611 | -0.25(-3.60%) |
Sep 16, 2009 | 7.000 | 7.060 | 6.880 | 6.940 | 2,603,171 | -0.01(-0.14%) |
Sep 15, 2009 | 7.160 | 7.260 | 6.850 | 6.950 | 4,473,410 | -0.24(-3.34%) |
Sep 14, 2009 | 6.830 | 7.260 | 6.720 | 7.190 | 5,727,945 | +0.34(+4.96%) |
Sep 11, 2009 | 7.030 | 7.110 | 6.750 | 6.850 | 2,616,945 | -0.09(-1.30%) |
Sep 10, 2009 | 6.900 | 6.970 | 6.810 | 6.940 | 2,128,177 | +0.00(+0.00%) |
Sep 09, 2009 | 6.720 | 7.000 | 6.660 | 6.940 | 2,824,652 | +0.21(+3.12%) |
Sep 08, 2009 | 6.500 | 6.750 | 6.482 | 6.730 | 3,494,243 | +0.29(+4.50%) |
Sep 04, 2009 | 6.270 | 6.490 | 6.180 | 6.440 | 1,883,839 | +0.18(+2.88%) |
Sep 03, 2009 | 6.280 | 6.480 | 6.100 | 6.260 | 1,938,490 | +0.03(+0.48%) |
Sep 02, 2009 | 6.100 | 6.430 | 5.920 | 6.230 | 3,375,323 | +0.04(+0.65%) |