Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.310 | 5.430 | 5.200 | 5.330 | 65,450 | -0.06(-1.11%) |
Nov 27, 2009 | 5.170 | 5.540 | 5.170 | 5.390 | 76,970 | -0.02(-0.37%) |
Nov 25, 2009 | 5.330 | 5.460 | 5.300 | 5.410 | 59,820 | +0.09(+1.69%) |
Nov 24, 2009 | 5.290 | 5.380 | 4.990 | 5.320 | 98,144 | -0.03(-0.56%) |
Nov 23, 2009 | 5.260 | 5.390 | 5.160 | 5.350 | 168,320 | +0.08(+1.52%) |
Nov 20, 2009 | 5.380 | 5.380 | 5.130 | 5.270 | 40,792 | +0.02(+0.38%) |
Nov 19, 2009 | 5.300 | 5.360 | 5.150 | 5.250 | 74,049 | -0.11(-2.05%) |
Nov 18, 2009 | 5.420 | 5.480 | 5.340 | 5.360 | 83,343 | -0.07(-1.29%) |
Nov 17, 2009 | 5.380 | 5.610 | 5.270 | 5.430 | 101,284 | -0.04(-0.73%) |
Nov 16, 2009 | 5.470 | 5.600 | 5.261 | 5.470 | 91,797 | +0.04(+0.74%) |
Nov 13, 2009 | 5.550 | 5.750 | 5.400 | 5.430 | 103,025 | -0.16(-2.86%) |
Nov 12, 2009 | 5.880 | 6.090 | 5.520 | 5.590 | 104,126 | -0.29(-4.93%) |
Nov 11, 2009 | 6.160 | 6.180 | 5.850 | 5.880 | 109,485 | -0.21(-3.45%) |
Nov 10, 2009 | 6.000 | 6.220 | 5.700 | 6.090 | 190,535 | +0.13(+2.18%) |
Nov 09, 2009 | 5.560 | 5.980 | 5.540 | 5.960 | 169,568 | +0.47(+8.56%) |
Nov 06, 2009 | 5.180 | 5.700 | 5.180 | 5.490 | 140,126 | +0.25(+4.77%) |
Nov 05, 2009 | 5.360 | 5.430 | 5.150 | 5.240 | 119,123 | -0.04(-0.76%) |
Nov 04, 2009 | 4.950 | 5.550 | 4.840 | 5.280 | 505,099 | +0.44(+9.09%) |
Nov 03, 2009 | 4.580 | 5.090 | 4.580 | 4.840 | 349,306 | +0.14(+2.98%) |
Nov 02, 2009 | 4.600 | 5.120 | 4.430 | 4.700 | 291,028 | -0.03(-0.63%) |
Oct 30, 2009 | 5.720 | 5.900 | 4.620 | 4.730 | 437,298 | -1.06(-18.31%) |
Oct 29, 2009 | 5.740 | 6.680 | 5.460 | 5.790 | 432,260 | -0.16(-2.69%) |
Oct 28, 2009 | 7.170 | 7.220 | 5.920 | 5.950 | 448,270 | -1.26(-17.48%) |
Oct 27, 2009 | 7.390 | 7.580 | 7.160 | 7.210 | 133,512 | -0.22(-2.96%) |
Oct 26, 2009 | 7.580 | 7.790 | 7.290 | 7.430 | 150,555 | -0.16(-2.11%) |
Oct 23, 2009 | 7.580 | 8.080 | 7.540 | 7.590 | 115,590 | -0.20(-2.57%) |
Oct 22, 2009 | 7.580 | 7.830 | 7.510 | 7.790 | 249,412 | +0.16(+2.10%) |
Oct 21, 2009 | 7.500 | 7.720 | 7.410 | 7.630 | 207,229 | +0.09(+1.19%) |
Oct 20, 2009 | 7.520 | 7.730 | 7.500 | 7.540 | 212,017 | -0.08(-1.10%) |
Oct 19, 2009 | 7.800 | 7.800 | 7.540 | 7.624 | 216,499 | -0.13(-1.63%) |
Oct 16, 2009 | 7.880 | 7.970 | 7.610 | 7.750 | 175,245 | -0.23(-2.88%) |
Oct 15, 2009 | 7.690 | 7.990 | 7.540 | 7.980 | 147,581 | +0.23(+2.90%) |
Oct 14, 2009 | 7.650 | 7.870 | 7.600 | 7.755 | 166,521 | +0.21(+2.85%) |
Oct 13, 2009 | 7.630 | 7.760 | 7.490 | 7.540 | 75,652 | -0.19(-2.46%) |
Oct 12, 2009 | 7.710 | 7.950 | 7.560 | 7.730 | 166,581 | +0.15(+1.98%) |
Oct 09, 2009 | 7.370 | 7.670 | 7.280 | 7.580 | 157,716 | +0.21(+2.85%) |
Oct 08, 2009 | 7.150 | 7.550 | 7.150 | 7.370 | 141,724 | +0.33(+4.69%) |
Oct 07, 2009 | 7.010 | 7.340 | 6.990 | 7.040 | 244,995 | +0.05(+0.72%) |
Oct 06, 2009 | 6.700 | 7.790 | 6.670 | 6.990 | 435,911 | +0.44(+6.72%) |
Oct 05, 2009 | 6.160 | 6.620 | 6.080 | 6.550 | 123,011 | +0.39(+6.33%) |
Oct 02, 2009 | 6.090 | 6.190 | 5.790 | 6.160 | 296,316 | -0.06(-0.96%) |
Oct 01, 2009 | 6.570 | 6.670 | 6.200 | 6.220 | 215,535 | -0.29(-4.45%) |
Sep 30, 2009 | 6.520 | 6.702 | 6.420 | 6.510 | 186,548 | +0.08(+1.24%) |
Sep 29, 2009 | 6.650 | 6.810 | 6.380 | 6.430 | 154,303 | -0.18(-2.72%) |
Sep 28, 2009 | 6.600 | 6.799 | 6.520 | 6.610 | 181,641 | +0.03(+0.46%) |
Sep 25, 2009 | 6.680 | 6.830 | 6.390 | 6.580 | 171,398 | -0.08(-1.20%) |
Sep 24, 2009 | 7.010 | 7.280 | 6.550 | 6.660 | 361,688 | -0.74(-10.00%) |
Sep 23, 2009 | 7.220 | 7.490 | 7.090 | 7.400 | 254,416 | +0.15(+2.07%) |
Sep 22, 2009 | 7.360 | 7.360 | 7.050 | 7.250 | 464,124 | -0.04(-0.55%) |
Sep 21, 2009 | 7.080 | 7.700 | 6.940 | 7.290 | 497,827 | +0.01(+0.14%) |
Sep 18, 2009 | 7.160 | 7.330 | 7.160 | 7.280 | 463,766 | +0.13(+1.82%) |
Sep 17, 2009 | 6.520 | 7.150 | 6.470 | 7.150 | 665,463 | +0.68(+10.51%) |
Sep 16, 2009 | 5.840 | 6.540 | 5.700 | 6.470 | 609,117 | +0.61(+10.41%) |
Sep 15, 2009 | 5.750 | 5.930 | 5.720 | 5.860 | 174,611 | +0.07(+1.21%) |
Sep 14, 2009 | 5.480 | 6.040 | 5.460 | 5.790 | 506,515 | +0.30(+5.46%) |
Sep 11, 2009 | 4.770 | 5.640 | 4.750 | 5.490 | 1,011,161 | +0.75(+15.82%) |
Sep 10, 2009 | 4.730 | 4.790 | 4.650 | 4.740 | 87,265 | -0.01(-0.21%) |
Sep 09, 2009 | 4.810 | 4.820 | 4.680 | 4.750 | 83,375 | -0.04(-0.73%) |
Sep 08, 2009 | 4.740 | 4.870 | 4.600 | 4.785 | 137,984 | +0.08(+1.59%) |
Sep 04, 2009 | 4.710 | 4.900 | 4.570 | 4.710 | 75,945 | -0.01(-0.21%) |
Sep 03, 2009 | 4.510 | 4.810 | 4.510 | 4.720 | 47,384 | +0.02(+0.43%) |
Sep 02, 2009 | 4.340 | 4.960 | 4.330 | 4.700 | 329,632 | +0.33(+7.55%) |