Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.753 | 5.904 | 5.558 | 5.860 | 197,465 | +0.07(+1.24%) |
Nov 27, 2009 | 5.817 | 5.912 | 5.652 | 5.789 | 68,403 | -0.32(-5.29%) |
Nov 25, 2009 | 6.184 | 6.206 | 6.069 | 6.112 | 55,496 | -0.04(-0.70%) |
Nov 24, 2009 | 6.141 | 6.184 | 5.947 | 6.155 | 38,307 | +0.04(+0.59%) |
Nov 23, 2009 | 6.026 | 6.256 | 6.019 | 6.119 | 90,129 | +0.24(+4.03%) |
Nov 20, 2009 | 5.781 | 5.896 | 5.580 | 5.882 | 104,477 | +0.02(+0.37%) |
Nov 19, 2009 | 5.839 | 5.932 | 5.789 | 5.860 | 116,305 | -0.04(-0.61%) |
Nov 18, 2009 | 5.846 | 5.947 | 5.839 | 5.896 | 88,501 | +0.06(+0.99%) |
Nov 17, 2009 | 5.602 | 5.860 | 5.458 | 5.839 | 102,188 | +0.20(+3.57%) |
Nov 16, 2009 | 5.300 | 5.638 | 5.213 | 5.638 | 110,205 | +0.42(+8.14%) |
Nov 13, 2009 | 5.314 | 5.407 | 5.149 | 5.213 | 100,679 | -0.09(-1.63%) |
Nov 12, 2009 | 5.314 | 5.465 | 5.242 | 5.300 | 167,219 | -0.04(-0.81%) |
Nov 11, 2009 | 5.508 | 5.673 | 5.249 | 5.343 | 84,255 | -0.07(-1.33%) |
Nov 10, 2009 | 5.494 | 5.673 | 5.386 | 5.415 | 60,163 | -0.14(-2.59%) |
Nov 09, 2009 | 5.659 | 5.745 | 5.465 | 5.558 | 75,199 | -0.01(-0.26%) |
Nov 06, 2009 | 5.652 | 5.731 | 5.501 | 5.573 | 61,569 | -0.19(-3.37%) |
Nov 05, 2009 | 5.328 | 5.817 | 5.328 | 5.767 | 123,513 | +0.50(+9.56%) |
Nov 04, 2009 | 5.774 | 5.774 | 5.220 | 5.264 | 158,031 | -0.45(-7.81%) |
Nov 03, 2009 | 5.645 | 5.789 | 5.616 | 5.709 | 142,183 | -0.02(-0.38%) |
Nov 02, 2009 | 5.429 | 5.810 | 5.256 | 5.731 | 84,917 | +0.34(+6.27%) |
Oct 30, 2009 | 5.638 | 5.789 | 5.393 | 5.393 | 209,496 | -0.33(-5.78%) |
Oct 29, 2009 | 5.695 | 5.904 | 5.594 | 5.724 | 101,970 | +0.11(+1.92%) |
Oct 28, 2009 | 5.731 | 5.997 | 5.573 | 5.616 | 94,737 | -0.14(-2.50%) |
Oct 27, 2009 | 5.781 | 6.069 | 5.623 | 5.760 | 78,826 | -0.01(-0.12%) |
Oct 26, 2009 | 5.846 | 6.011 | 5.695 | 5.767 | 90,135 | +0.08(+1.39%) |
Oct 23, 2009 | 5.681 | 5.904 | 5.566 | 5.688 | 145,627 | -0.15(-2.59%) |
Oct 22, 2009 | 5.479 | 5.959 | 5.422 | 5.839 | 138,100 | +0.35(+6.42%) |
Oct 21, 2009 | 5.925 | 6.033 | 5.465 | 5.487 | 137,833 | -0.40(-6.72%) |
Oct 20, 2009 | 5.896 | 6.220 | 5.817 | 5.882 | 50,480 | -0.21(-3.42%) |
Oct 19, 2009 | 5.997 | 6.363 | 5.997 | 6.091 | 63,234 | +0.12(+1.93%) |
Oct 16, 2009 | 6.213 | 6.260 | 5.868 | 5.976 | 90,260 | -0.18(-2.92%) |
Oct 15, 2009 | 6.249 | 6.406 | 6.134 | 6.155 | 77,319 | -0.14(-2.28%) |
Oct 14, 2009 | 6.184 | 6.400 | 6.112 | 6.299 | 84,004 | +0.25(+4.16%) |
Oct 13, 2009 | 6.184 | 6.256 | 5.932 | 6.047 | 70,419 | -0.13(-2.10%) |
Oct 12, 2009 | 6.393 | 6.493 | 6.055 | 6.177 | 69,575 | -0.11(-1.72%) |
Oct 09, 2009 | 6.242 | 6.601 | 6.184 | 6.285 | 67,944 | +0.01(+0.11%) |
Oct 08, 2009 | 6.313 | 6.651 | 6.169 | 6.278 | 142,159 | +0.01(+0.23%) |
Oct 07, 2009 | 6.026 | 6.400 | 5.947 | 6.263 | 101,018 | +0.19(+3.20%) |
Oct 06, 2009 | 5.911 | 6.083 | 5.666 | 6.069 | 115,591 | +0.20(+3.43%) |
Oct 05, 2009 | 5.731 | 5.968 | 5.688 | 5.868 | 151,979 | +0.19(+3.29%) |
Oct 02, 2009 | 5.256 | 5.803 | 5.220 | 5.681 | 187,139 | +0.36(+6.76%) |
Oct 01, 2009 | 5.422 | 5.573 | 5.321 | 5.321 | 144,747 | -0.17(-3.01%) |
Sep 30, 2009 | 5.580 | 5.673 | 5.487 | 5.487 | 190,210 | -0.22(-3.90%) |
Sep 29, 2009 | 6.004 | 6.004 | 5.458 | 5.709 | 81,937 | -0.28(-4.68%) |
Sep 28, 2009 | 5.551 | 6.011 | 5.472 | 5.990 | 124,741 | +0.50(+9.17%) |
Sep 25, 2009 | 5.443 | 5.645 | 5.400 | 5.487 | 140,415 | +0.01(+0.26%) |
Sep 24, 2009 | 5.472 | 5.666 | 5.443 | 5.472 | 140,091 | +0.05(+0.93%) |
Sep 23, 2009 | 5.558 | 5.738 | 5.422 | 5.422 | 108,877 | -0.14(-2.46%) |
Sep 22, 2009 | 5.508 | 5.684 | 5.328 | 5.558 | 76,060 | +0.09(+1.71%) |
Sep 21, 2009 | 5.336 | 5.558 | 5.336 | 5.465 | 92,923 | +0.04(+0.80%) |
Sep 18, 2009 | 5.407 | 5.465 | 5.192 | 5.422 | 193,437 | +0.04(+0.67%) |
Sep 17, 2009 | 5.379 | 5.422 | 5.206 | 5.386 | 54,991 | -0.01(-0.27%) |
Sep 16, 2009 | 5.364 | 5.400 | 5.278 | 5.400 | 73,490 | +0.08(+1.49%) |
Sep 15, 2009 | 5.156 | 5.321 | 5.055 | 5.321 | 70,371 | +0.17(+3.35%) |
Sep 14, 2009 | 5.019 | 5.177 | 5.019 | 5.149 | 72,447 | +0.13(+2.58%) |
Sep 11, 2009 | 4.811 | 5.134 | 4.811 | 5.019 | 100,558 | +0.24(+4.96%) |
Sep 10, 2009 | 4.624 | 4.782 | 4.566 | 4.782 | 438,645 | +0.16(+3.42%) |
Sep 09, 2009 | 4.624 | 4.667 | 4.588 | 4.624 | 84,533 | +0.04(+0.78%) |
Sep 08, 2009 | 4.739 | 4.753 | 4.516 | 4.588 | 49,907 | -0.06(-1.39%) |
Sep 04, 2009 | 4.429 | 4.674 | 4.343 | 4.652 | 124,040 | +0.22(+5.03%) |
Sep 03, 2009 | 4.458 | 4.566 | 4.343 | 4.429 | 81,411 | +0.01(+0.16%) |
Sep 02, 2009 | 4.372 | 4.552 | 4.350 | 4.422 | 98,436 | +0.04(+0.99%) |