Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.100 | 6.100 | 6.098 | 6.098 | 2,499 | +0.01(+0.12%) |
Nov 25, 2009 | 6.091 | 6.091 | 6.091 | 6.091 | 6,427 | -0.04(-0.59%) |
Nov 24, 2009 | 6.091 | 6.128 | 6.090 | 6.128 | 17,728 | +0.25(+4.19%) |
Nov 23, 2009 | 5.881 | 5.881 | 5.881 | 5.881 | 535 | -0.14(-2.33%) |
Nov 20, 2009 | 5.915 | 6.021 | 5.915 | 6.021 | 1,110 | +0.10(+1.61%) |
Nov 19, 2009 | 6.301 | 6.301 | 5.918 | 5.926 | 44,186 | -0.24(-3.82%) |
Nov 18, 2009 | 6.301 | 6.310 | 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 | 5.979 | 6.371 | 6.371 | 6.371 | 14,282 | -0.01(-0.18%) |
Nov 12, 2009 | 6.383 | 6.383 | 6.383 | 6.383 | 2,128 | +0.08(+1.24%) |
Nov 11, 2009 | 6.234 | 6.304 | 6.234 | 6.304 | 2,142 | +0.07(+1.17%) |
Nov 10, 2009 | 6.227 | 6.231 | 6.227 | 6.231 | 2,142 | +0.07(+1.14%) |
Nov 09, 2009 | 6.315 | 6.315 | 6.161 | 6.161 | 6,145 | -0.02(-0.34%) |
Nov 06, 2009 | 5.968 | 6.182 | 5.923 | 6.182 | 3,927 | -0.12(-1.89%) |
Nov 05, 2009 | 6.189 | 6.301 | 6.189 | 6.301 | 21,513 | +0.14(+2.27%) |
Nov 04, 2009 | 6.189 | 6.215 | 6.161 | 6.161 | 1,428 | +0.00(+0.00%) |
Nov 03, 2009 | 6.157 | 6.161 | 6.157 | 6.161 | 3,459 | +0.13(+2.18%) |
Oct 28, 2009 | 6.030 | 6.030 | 6.030 | 6.030 | 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 | 6.279 | 6.318 | 6.259 | 6.318 | 4,352 | +0.05(+0.74%) |
Oct 20, 2009 | 6.497 | 6.637 | 6.272 | 6.272 | 9,476 | -0.00(-0.02%) |
Oct 19, 2009 | 6.397 | 6.397 | 6.273 | 6.273 | 714 | -0.00(-0.07%) |
Oct 16, 2009 | 6.637 | 6.637 | 6.278 | 6.278 | 2,745 | -0.23(-3.55%) |
Oct 15, 2009 | 6.629 | 6.629 | 6.495 | 6.509 | 2,142 | -0.07(-1.11%) |
Oct 14, 2009 | 6.651 | 6.651 | 6.581 | 6.581 | 5,713 | -0.06(-0.90%) |
Oct 13, 2009 | 6.641 | 6.641 | 6.641 | 6.641 | 714 | -0.01(-0.16%) |
Oct 12, 2009 | 6.633 | 6.651 | 6.539 | 6.651 | 36,481 | +0.00(+0.01%) |
Oct 09, 2009 | 6.651 | 6.651 | 6.651 | 6.651 | 1,071 | +0.10(+1.58%) |
Oct 08, 2009 | 6.559 | 6.641 | 6.548 | 6.548 | 3,149 | -0.10(-1.43%) |
Oct 07, 2009 | 6.651 | 6.651 | 6.640 | 6.643 | 4,302 | -0.01(-0.19%) |
Oct 06, 2009 | 6.607 | 6.656 | 6.556 | 6.656 | 1,460 | +0.00(+0.06%) |
Oct 05, 2009 | 6.511 | 6.651 | 6.441 | 6.651 | 10,879 | +0.01(+0.21%) |
Oct 02, 2009 | 6.637 | 6.651 | 6.635 | 6.637 | 8,444 | +0.00(+0.00%) |
Oct 01, 2009 | 6.643 | 6.693 | 6.623 | 6.637 | 5,623 | -0.04(-0.67%) |
Sep 30, 2009 | 6.224 | 6.682 | 6.224 | 6.682 | 21,516 | +0.10(+1.58%) |
Sep 29, 2009 | 6.581 | 6.581 | 6.579 | 6.579 | 1,078 | -0.07(-1.09%) |
Sep 28, 2009 | 6.565 | 6.651 | 6.565 | 6.651 | 3,581 | +0.02(+0.30%) |
Sep 25, 2009 | 6.609 | 6.632 | 6.497 | 6.632 | 4,998 | +0.25(+3.92%) |
Sep 24, 2009 | 6.382 | 6.382 | 6.382 | 6.382 | 714 | -0.04(-0.66%) |
Sep 18, 2009 | 6.441 | 6.425 | 6.425 | 6.425 | 5,713 | -0.03(-0.52%) |
Sep 17, 2009 | 6.735 | 6.735 | 6.455 | 6.458 | 7,498 | -0.28(-4.12%) |
Sep 16, 2009 | 6.635 | 6.861 | 6.360 | 6.735 | 40,409 | +0.20(+3.00%) |
Sep 15, 2009 | 6.595 | 6.595 | 6.539 | 6.539 | 3,995 | -0.07(-1.06%) |
Sep 14, 2009 | 6.551 | 6.609 | 6.534 | 6.609 | 6,962 | +0.17(+2.56%) |
Sep 11, 2009 | 6.441 | 6.595 | 6.441 | 6.444 | 34,392 | +0.11(+1.77%) |
Sep 10, 2009 | 6.240 | 6.579 | 6.240 | 6.332 | 62,725 | -0.25(-3.75%) |
Sep 09, 2009 | 6.553 | 6.581 | 6.161 | 6.579 | 31,421 | -0.00(-0.04%) |
Sep 08, 2009 | 6.276 | 6.581 | 6.276 | 6.581 | 10,711 | +0.34(+5.38%) |
Sep 04, 2009 | 6.229 | 6.273 | 6.229 | 6.245 | 18,049 | +0.01(+0.22%) |
Sep 03, 2009 | 6.044 | 6.383 | 6.044 | 6.231 | 16,260 | -0.09(-1.46%) |
Sep 02, 2009 | 6.245 | 6.324 | 6.245 | 6.324 | 18,567 | +0.36(+6.06%) |