Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.725 | 5.754 | 5.618 | 5.710 | 14,369,502 | -0.03(-0.53%) |
Nov 27, 2009 | 5.829 | 5.863 | 5.643 | 5.741 | 12,413,595 | -0.31(-5.06%) |
Nov 25, 2009 | 6.043 | 6.080 | 5.982 | 6.046 | 9,308,343 | -0.02(-0.40%) |
Nov 24, 2009 | 5.896 | 6.081 | 5.896 | 6.071 | 13,066,929 | +0.11(+1.79%) |
Nov 23, 2009 | 5.964 | 6.083 | 5.893 | 5.964 | 13,905,574 | +0.17(+2.85%) |
Nov 20, 2009 | 5.893 | 5.893 | 5.777 | 5.799 | 9,373,853 | -0.10(-1.71%) |
Nov 19, 2009 | 5.872 | 5.924 | 5.811 | 5.900 | 11,413,928 | +0.03(+0.47%) |
Nov 18, 2009 | 5.750 | 5.881 | 5.728 | 5.872 | 7,475,236 | +0.09(+1.53%) |
Nov 17, 2009 | 5.817 | 5.829 | 5.710 | 5.783 | 10,473,555 | -0.04(-0.68%) |
Nov 16, 2009 | 5.790 | 5.878 | 5.750 | 5.823 | 11,445,000 | +0.04(+0.69%) |
Nov 13, 2009 | 5.794 | 5.896 | 5.695 | 5.783 | 9,886,133 | -0.08(-1.30%) |
Nov 12, 2009 | 5.936 | 5.976 | 5.793 | 5.860 | 14,490,211 | +0.13(+2.35%) |
Nov 11, 2009 | 5.698 | 5.753 | 5.621 | 5.725 | 10,162,376 | +0.10(+1.85%) |
Nov 10, 2009 | 5.686 | 5.695 | 5.585 | 5.621 | 6,202,397 | -0.09(-1.66%) |
Nov 09, 2009 | 5.686 | 5.735 | 5.661 | 5.716 | 5,728,157 | +0.07(+1.30%) |
Nov 06, 2009 | 5.459 | 5.643 | 5.456 | 5.643 | 9,610,865 | +0.12(+2.16%) |
Nov 05, 2009 | 5.536 | 5.670 | 5.444 | 5.524 | 12,111,190 | -0.04(-0.71%) |
Nov 04, 2009 | 5.634 | 5.679 | 5.542 | 5.563 | 10,498,002 | -0.02(-0.44%) |
Nov 03, 2009 | 5.456 | 5.602 | 5.450 | 5.588 | 8,931,896 | +0.08(+1.39%) |
Nov 02, 2009 | 5.478 | 5.597 | 5.389 | 5.511 | 11,902,895 | -0.01(-0.17%) |
Oct 30, 2009 | 5.750 | 5.774 | 5.502 | 5.521 | 9,534,765 | -0.28(-4.75%) |
Oct 29, 2009 | 5.707 | 5.820 | 5.609 | 5.796 | 12,744,176 | +0.22(+3.89%) |
Oct 28, 2009 | 5.851 | 5.851 | 5.554 | 5.579 | 16,497,348 | -0.11(-1.93%) |
Oct 27, 2009 | 5.933 | 5.952 | 5.676 | 5.689 | 9,651,248 | -0.19(-3.27%) |
Oct 26, 2009 | 6.110 | 6.141 | 5.851 | 5.881 | 10,820,346 | -0.19(-3.07%) |
Oct 23, 2009 | 6.071 | 6.196 | 6.034 | 6.068 | 7,725,130 | -0.04(-0.70%) |
Oct 22, 2009 | 6.104 | 6.172 | 6.065 | 6.110 | 7,473,063 | -0.00(-0.05%) |
Oct 21, 2009 | 6.239 | 6.386 | 6.114 | 6.114 | 12,361,592 | -0.18(-2.82%) |
Oct 20, 2009 | 6.071 | 6.343 | 6.062 | 6.291 | 16,977,414 | +0.22(+3.57%) |
Oct 19, 2009 | 6.025 | 6.153 | 5.988 | 6.074 | 9,632,378 | +0.05(+0.81%) |
Oct 16, 2009 | 6.153 | 6.181 | 6.019 | 6.025 | 13,505,465 | -0.21(-3.43%) |
Oct 15, 2009 | 6.269 | 6.302 | 6.153 | 6.239 | 12,144,137 | -0.12(-1.83%) |
Oct 14, 2009 | 6.248 | 6.401 | 6.214 | 6.355 | 10,767,480 | +0.17(+2.67%) |
Oct 13, 2009 | 6.224 | 6.266 | 6.172 | 6.190 | 11,127,530 | -0.06(-0.98%) |
Oct 12, 2009 | 6.257 | 6.288 | 6.187 | 6.251 | 3,669,786 | +0.02(+0.25%) |
Oct 09, 2009 | 6.239 | 6.269 | 6.159 | 6.236 | 5,782,434 | +0.02(+0.29%) |
Oct 08, 2009 | 6.181 | 6.282 | 6.162 | 6.217 | 5,278,071 | +0.04(+0.64%) |
Oct 07, 2009 | 6.169 | 6.227 | 6.114 | 6.178 | 6,357,810 | -0.03(-0.54%) |
Oct 06, 2009 | 6.306 | 6.358 | 6.153 | 6.211 | 7,274,448 | -0.03(-0.54%) |
Oct 05, 2009 | 6.114 | 6.257 | 6.068 | 6.245 | 8,962,059 | +0.21(+3.44%) |
Oct 02, 2009 | 6.159 | 6.217 | 5.997 | 6.037 | 9,180,260 | -0.13(-2.13%) |
Oct 01, 2009 | 6.376 | 6.425 | 6.165 | 6.169 | 9,613,996 | -0.27(-4.13%) |
Sep 30, 2009 | 6.529 | 6.587 | 6.312 | 6.434 | 9,168,744 | -0.09(-1.36%) |
Sep 29, 2009 | 6.682 | 6.737 | 6.514 | 6.523 | 9,113,124 | -0.16(-2.38%) |
Sep 28, 2009 | 6.551 | 6.688 | 6.508 | 6.682 | 8,733,683 | +0.17(+2.68%) |
Sep 25, 2009 | 6.551 | 6.609 | 6.453 | 6.508 | 5,878,457 | -0.11(-1.71%) |
Sep 24, 2009 | 6.740 | 6.798 | 6.569 | 6.621 | 7,182,937 | -0.09(-1.28%) |
Sep 23, 2009 | 6.728 | 6.862 | 6.685 | 6.707 | 9,397,967 | -0.15(-2.18%) |
Sep 22, 2009 | 6.841 | 6.890 | 6.746 | 6.856 | 7,303,724 | +0.12(+1.82%) |
Sep 21, 2009 | 6.893 | 6.905 | 6.713 | 6.734 | 6,401,611 | -0.18(-2.61%) |
Sep 18, 2009 | 6.954 | 7.024 | 6.872 | 6.914 | 8,160,371 | +0.02(+0.22%) |
Sep 17, 2009 | 6.697 | 7.028 | 6.697 | 6.899 | 10,557,928 | +0.10(+1.44%) |
Sep 16, 2009 | 6.517 | 6.826 | 6.517 | 6.801 | 13,258,135 | +0.23(+3.54%) |
Sep 15, 2009 | 6.441 | 6.581 | 6.358 | 6.569 | 15,660,601 | +0.20(+3.17%) |
Sep 14, 2009 | 6.376 | 6.383 | 6.288 | 6.367 | 6,097,787 | -0.01(-0.19%) |
Sep 11, 2009 | 6.419 | 6.441 | 6.349 | 6.379 | 4,981,993 | -0.04(-0.62%) |
Sep 10, 2009 | 6.340 | 6.434 | 6.282 | 6.419 | 5,375,442 | +0.05(+0.82%) |
Sep 09, 2009 | 6.358 | 6.413 | 6.324 | 6.367 | 10,167,038 | -0.01(-0.10%) |
Sep 08, 2009 | 6.419 | 6.453 | 6.318 | 6.373 | 7,787,729 | +0.01(+0.14%) |
Sep 04, 2009 | 6.441 | 6.444 | 6.337 | 6.364 | 6,979,532 | -0.08(-1.28%) |
Sep 03, 2009 | 6.483 | 6.541 | 6.379 | 6.447 | 6,040,173 | +0.01(+0.19%) |
Sep 02, 2009 | 6.405 | 6.517 | 6.389 | 6.434 | 10,102,538 | -0.01(-0.19%) |