Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.340 | 5.510 | 5.340 | 5.390 | 24,204 | +0.03(+0.56%) |
Nov 27, 2009 | 5.490 | 5.590 | 5.340 | 5.360 | 21,816 | -0.27(-4.80%) |
Nov 25, 2009 | 5.620 | 5.780 | 5.420 | 5.630 | 41,453 | +0.01(+0.18%) |
Nov 24, 2009 | 5.730 | 5.790 | 5.390 | 5.620 | 35,287 | -0.10(-1.75%) |
Nov 23, 2009 | 5.530 | 5.790 | 5.530 | 5.720 | 28,591 | +0.25(+4.57%) |
Nov 20, 2009 | 5.600 | 5.640 | 5.380 | 5.470 | 52,257 | -0.14(-2.50%) |
Nov 19, 2009 | 5.790 | 5.820 | 5.610 | 5.610 | 20,024 | -0.22(-3.77%) |
Nov 18, 2009 | 5.940 | 5.970 | 5.750 | 5.830 | 20,779 | -0.11(-1.85%) |
Nov 17, 2009 | 5.900 | 6.000 | 5.760 | 5.940 | 52,281 | +0.01(+0.17%) |
Nov 16, 2009 | 5.880 | 5.930 | 5.750 | 5.930 | 55,750 | +0.10(+1.72%) |
Nov 13, 2009 | 5.700 | 5.860 | 5.640 | 5.830 | 46,770 | +0.09(+1.57%) |
Nov 12, 2009 | 5.720 | 5.780 | 5.600 | 5.740 | 38,180 | +0.03(+0.53%) |
Nov 11, 2009 | 5.740 | 5.740 | 5.550 | 5.710 | 40,563 | +0.00(+0.00%) |
Nov 10, 2009 | 5.500 | 5.890 | 5.500 | 5.710 | 70,400 | +0.15(+2.70%) |
Nov 09, 2009 | 5.420 | 5.580 | 5.310 | 5.560 | 42,769 | +0.15(+2.77%) |
Nov 06, 2009 | 5.450 | 5.460 | 5.300 | 5.410 | 29,422 | -0.05(-0.92%) |
Nov 05, 2009 | 5.370 | 5.480 | 5.321 | 5.460 | 29,346 | +0.14(+2.63%) |
Nov 04, 2009 | 5.310 | 5.490 | 5.170 | 5.320 | 27,350 | +0.05(+0.95%) |
Nov 03, 2009 | 5.130 | 5.270 | 5.020 | 5.270 | 39,778 | +0.10(+1.93%) |
Nov 02, 2009 | 5.020 | 5.220 | 4.760 | 5.170 | 54,580 | -0.05(-0.96%) |
Oct 30, 2009 | 5.240 | 5.310 | 5.200 | 5.220 | 34,807 | -0.05(-0.95%) |
Oct 29, 2009 | 5.420 | 5.520 | 5.200 | 5.270 | 46,104 | -0.12(-2.23%) |
Oct 28, 2009 | 5.580 | 5.640 | 5.390 | 5.390 | 22,184 | -0.20(-3.58%) |
Oct 27, 2009 | 5.600 | 5.750 | 5.570 | 5.590 | 25,596 | +0.01(+0.18%) |
Oct 26, 2009 | 5.710 | 5.710 | 5.510 | 5.580 | 24,737 | -0.16(-2.79%) |
Oct 23, 2009 | 5.910 | 5.940 | 5.740 | 5.740 | 34,450 | -0.27(-4.49%) |
Oct 22, 2009 | 5.840 | 6.010 | 5.819 | 6.010 | 38,136 | +0.18(+3.09%) |
Oct 21, 2009 | 5.960 | 6.110 | 5.790 | 5.830 | 33,716 | -0.12(-2.02%) |
Oct 20, 2009 | 5.870 | 6.060 | 5.870 | 5.950 | 11,926 | -0.02(-0.34%) |
Oct 19, 2009 | 6.200 | 6.200 | 5.940 | 5.970 | 18,314 | -0.16(-2.61%) |
Oct 16, 2009 | 6.150 | 6.233 | 6.040 | 6.130 | 30,100 | -0.08(-1.29%) |
Oct 15, 2009 | 6.390 | 6.390 | 6.090 | 6.210 | 19,534 | -0.23(-3.57%) |
Oct 14, 2009 | 6.120 | 6.440 | 6.100 | 6.440 | 69,491 | +0.34(+5.57%) |
Oct 13, 2009 | 6.100 | 6.120 | 5.950 | 6.100 | 42,101 | -0.01(-0.16%) |
Oct 12, 2009 | 5.887 | 6.120 | 5.750 | 6.110 | 71,601 | +0.19(+3.21%) |
Oct 09, 2009 | 5.710 | 6.260 | 5.710 | 5.920 | 86,834 | +0.25(+4.41%) |
Oct 08, 2009 | 5.790 | 5.790 | 5.560 | 5.670 | 60,339 | -0.06(-1.05%) |
Oct 07, 2009 | 5.880 | 5.950 | 5.510 | 5.730 | 60,500 | -0.21(-3.54%) |
Oct 06, 2009 | 5.530 | 6.040 | 5.440 | 5.940 | 226,823 | +0.39(+7.03%) |
Oct 05, 2009 | 5.470 | 5.640 | 5.430 | 5.550 | 26,178 | +0.10(+1.83%) |
Oct 02, 2009 | 5.410 | 5.610 | 5.400 | 5.450 | 37,256 | +0.03(+0.55%) |
Oct 01, 2009 | 5.820 | 5.820 | 5.420 | 5.420 | 45,261 | -0.43(-7.35%) |
Sep 30, 2009 | 5.770 | 6.000 | 5.709 | 5.850 | 25,734 | +0.06(+1.04%) |
Sep 29, 2009 | 5.900 | 6.000 | 5.640 | 5.790 | 61,955 | -0.10(-1.65%) |
Sep 28, 2009 | 5.700 | 6.000 | 5.700 | 5.887 | 57,584 | +0.03(+0.46%) |
Sep 25, 2009 | 5.760 | 5.860 | 5.680 | 5.860 | 33,650 | +0.07(+1.21%) |
Sep 24, 2009 | 5.700 | 5.830 | 5.649 | 5.790 | 44,138 | +0.09(+1.58%) |
Sep 23, 2009 | 5.750 | 5.830 | 5.660 | 5.700 | 29,191 | +0.00(+0.00%) |
Sep 22, 2009 | 5.700 | 5.860 | 5.600 | 5.700 | 34,791 | +0.03(+0.53%) |
Sep 21, 2009 | 6.000 | 6.030 | 5.600 | 5.670 | 46,569 | -0.37(-6.13%) |
Sep 18, 2009 | 5.890 | 6.040 | 5.570 | 6.040 | 87,717 | +0.14(+2.39%) |
Sep 17, 2009 | 5.900 | 5.900 | 5.780 | 5.899 | 24,140 | +0.01(+0.15%) |
Sep 16, 2009 | 5.890 | 5.901 | 5.470 | 5.890 | 6,604 | -0.01(-0.17%) |
Sep 15, 2009 | 5.910 | 6.060 | 5.840 | 5.900 | 12,776 | +0.00(+0.00%) |
Sep 14, 2009 | 5.620 | 5.900 | 5.580 | 5.900 | 37,725 | +0.28(+4.98%) |
Sep 11, 2009 | 5.500 | 5.730 | 5.500 | 5.620 | 12,366 | +0.12(+2.18%) |
Sep 10, 2009 | 5.500 | 5.580 | 5.400 | 5.500 | 26,907 | +0.01(+0.18%) |
Sep 09, 2009 | 5.460 | 5.520 | 5.400 | 5.490 | 15,673 | +0.02(+0.37%) |
Sep 08, 2009 | 5.430 | 5.530 | 5.410 | 5.470 | 23,567 | +0.04(+0.74%) |
Sep 04, 2009 | 5.490 | 5.590 | 5.400 | 5.430 | 11,469 | -0.08(-1.45%) |
Sep 03, 2009 | 5.510 | 5.510 | 5.450 | 5.510 | 7,570 | +0.03(+0.55%) |
Sep 02, 2009 | 5.540 | 5.650 | 5.450 | 5.480 | 15,204 | -0.04(-0.72%) |