Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.099 | 6.099 | 6.097 | 6.097 | 2,499 | +0.01(+0.11%) |
Nov 25, 2009 | 6.090 | 6.090 | 6.090 | 6.090 | 6,428 | -0.04(-0.59%) |
Nov 24, 2009 | 6.090 | 6.127 | 6.089 | 6.127 | 17,730 | +0.25(+4.19%) |
Nov 23, 2009 | 5.880 | 5.880 | 5.880 | 5.880 | 535 | -0.14(-2.33%) |
Nov 20, 2009 | 5.914 | 6.020 | 5.914 | 6.020 | 1,110 | +0.10(+1.61%) |
Nov 19, 2009 | 6.301 | 6.301 | 5.917 | 5.925 | 44,192 | -0.24(-3.82%) |
Nov 18, 2009 | 6.301 | 6.309 | 6.161 | 6.161 | 4,263 | -0.14(-2.22%) |
Nov 17, 2009 | 6.301 | 6.301 | 6.301 | 6.301 | 1,428 | -0.07(-1.10%) |
Nov 13, 2009 | 5.978 | 6.371 | 6.371 | 6.371 | 14,284 | -0.01(-0.18%) |
Nov 12, 2009 | 6.382 | 6.382 | 6.382 | 6.382 | 2,128 | +0.08(+1.24%) |
Nov 11, 2009 | 6.233 | 6.303 | 6.233 | 6.303 | 2,142 | +0.07(+1.17%) |
Nov 10, 2009 | 6.226 | 6.231 | 6.226 | 6.231 | 2,142 | +0.07(+1.14%) |
Nov 09, 2009 | 6.314 | 6.314 | 6.160 | 6.160 | 6,145 | -0.02(-0.34%) |
Nov 06, 2009 | 5.967 | 6.181 | 5.922 | 6.181 | 3,928 | -0.12(-1.89%) |
Nov 05, 2009 | 6.188 | 6.301 | 6.188 | 6.301 | 21,516 | +0.14(+2.27%) |
Nov 04, 2009 | 6.188 | 6.214 | 6.160 | 6.160 | 1,428 | +0.00(+0.00%) |
Nov 03, 2009 | 6.156 | 6.160 | 6.156 | 6.160 | 3,460 | +0.13(+2.18%) |
Oct 28, 2009 | 6.029 | 6.029 | 6.029 | 6.029 | 0 | -0.27(-4.31%) |
Oct 27, 2009 | 6.301 | 6.301 | 6.301 | 6.301 | 1,449 | +0.00(+0.00%) |
Oct 22, 2009 | 6.287 | 6.301 | 6.301 | 6.301 | 1,785 | -0.02(-0.27%) |
Oct 21, 2009 | 6.278 | 6.317 | 6.258 | 6.317 | 4,353 | +0.05(+0.74%) |
Oct 20, 2009 | 6.497 | 6.637 | 6.271 | 6.271 | 9,477 | -0.00(-0.02%) |
Oct 19, 2009 | 6.396 | 6.396 | 6.272 | 6.272 | 714 | -0.00(-0.07%) |
Oct 16, 2009 | 6.637 | 6.637 | 6.277 | 6.277 | 2,746 | -0.23(-3.55%) |
Oct 15, 2009 | 6.628 | 6.628 | 6.494 | 6.508 | 2,142 | -0.07(-1.11%) |
Oct 14, 2009 | 6.651 | 6.651 | 6.580 | 6.580 | 5,713 | -0.06(-0.90%) |
Oct 13, 2009 | 6.640 | 6.640 | 6.640 | 6.640 | 714 | -0.01(-0.16%) |
Oct 12, 2009 | 6.632 | 6.651 | 6.539 | 6.651 | 36,486 | +0.00(+0.01%) |
Oct 09, 2009 | 6.650 | 6.650 | 6.650 | 6.650 | 1,071 | +0.10(+1.58%) |
Oct 08, 2009 | 6.558 | 6.640 | 6.547 | 6.547 | 3,149 | -0.10(-1.43%) |
Oct 07, 2009 | 6.651 | 6.651 | 6.639 | 6.642 | 4,303 | -0.01(-0.19%) |
Oct 06, 2009 | 6.606 | 6.655 | 6.555 | 6.655 | 1,460 | +0.00(+0.06%) |
Oct 05, 2009 | 6.511 | 6.651 | 6.441 | 6.651 | 10,881 | +0.01(+0.21%) |
Oct 02, 2009 | 6.637 | 6.651 | 6.634 | 6.637 | 8,445 | +0.00(+0.00%) |
Oct 01, 2009 | 6.642 | 6.693 | 6.623 | 6.637 | 5,624 | -0.04(-0.67%) |
Sep 30, 2009 | 6.223 | 6.681 | 6.223 | 6.681 | 21,519 | +0.10(+1.58%) |
Sep 29, 2009 | 6.581 | 6.581 | 6.578 | 6.578 | 1,078 | -0.07(-1.09%) |
Sep 28, 2009 | 6.564 | 6.651 | 6.564 | 6.651 | 3,581 | +0.02(+0.30%) |
Sep 25, 2009 | 6.609 | 6.631 | 6.497 | 6.631 | 4,999 | +0.25(+3.92%) |
Sep 24, 2009 | 6.381 | 6.381 | 6.381 | 6.381 | 714 | -0.04(-0.66%) |
Sep 18, 2009 | 6.441 | 6.424 | 6.424 | 6.424 | 5,713 | -0.03(-0.52%) |
Sep 17, 2009 | 6.735 | 6.735 | 6.455 | 6.457 | 7,499 | -0.28(-4.12%) |
Sep 16, 2009 | 6.634 | 6.861 | 6.359 | 6.735 | 40,414 | +0.20(+3.00%) |
Sep 15, 2009 | 6.595 | 6.595 | 6.539 | 6.539 | 3,996 | -0.07(-1.06%) |
Sep 14, 2009 | 6.550 | 6.609 | 6.533 | 6.609 | 6,963 | +0.17(+2.56%) |
Sep 11, 2009 | 6.441 | 6.595 | 6.441 | 6.443 | 34,397 | +0.11(+1.77%) |
Sep 10, 2009 | 6.239 | 6.578 | 6.239 | 6.331 | 62,734 | -0.25(-3.75%) |
Sep 09, 2009 | 6.553 | 6.581 | 6.160 | 6.578 | 31,426 | -0.00(-0.04%) |
Sep 08, 2009 | 6.275 | 6.581 | 6.275 | 6.581 | 10,713 | +0.34(+5.38%) |
Sep 04, 2009 | 6.228 | 6.272 | 6.228 | 6.245 | 18,052 | +0.01(+0.22%) |
Sep 03, 2009 | 6.043 | 6.382 | 6.043 | 6.231 | 16,262 | -0.09(-1.46%) |
Sep 02, 2009 | 6.245 | 6.323 | 6.245 | 6.323 | 18,569 | +0.36(+6.06%) |