Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.230 | 5.260 | 4.930 | 5.170 | 422,930 | -0.06(-1.15%) |
Nov 27, 2009 | 5.390 | 5.500 | 5.230 | 5.230 | 224,308 | -0.31(-5.60%) |
Nov 25, 2009 | 5.630 | 5.710 | 5.520 | 5.540 | 108,733 | -0.05(-0.89%) |
Nov 24, 2009 | 5.600 | 5.650 | 5.470 | 5.590 | 132,900 | -0.01(-0.18%) |
Nov 23, 2009 | 5.630 | 5.750 | 5.510 | 5.600 | 112,048 | +0.06(+1.08%) |
Nov 20, 2009 | 5.410 | 5.610 | 5.360 | 5.540 | 183,345 | +0.13(+2.40%) |
Nov 19, 2009 | 5.490 | 5.490 | 5.370 | 5.410 | 142,720 | -0.14(-2.52%) |
Nov 18, 2009 | 5.720 | 5.770 | 5.500 | 5.550 | 141,946 | -0.20(-3.48%) |
Nov 17, 2009 | 5.750 | 5.830 | 5.630 | 5.750 | 110,797 | -0.01(-0.17%) |
Nov 16, 2009 | 5.590 | 5.940 | 5.590 | 5.760 | 219,297 | +0.22(+3.97%) |
Nov 13, 2009 | 5.370 | 5.540 | 5.280 | 5.540 | 220,169 | +0.23(+4.33%) |
Nov 12, 2009 | 5.580 | 5.600 | 5.300 | 5.310 | 227,861 | -0.29(-5.18%) |
Nov 11, 2009 | 5.720 | 5.780 | 5.530 | 5.600 | 204,304 | -0.05(-0.88%) |
Nov 10, 2009 | 5.790 | 5.830 | 5.620 | 5.650 | 174,125 | -0.15(-2.59%) |
Nov 09, 2009 | 5.740 | 5.860 | 5.660 | 5.800 | 254,593 | +0.15(+2.65%) |
Nov 06, 2009 | 5.670 | 5.740 | 5.580 | 5.650 | 132,438 | -0.10(-1.74%) |
Nov 05, 2009 | 5.570 | 5.850 | 5.500 | 5.750 | 258,067 | +0.23(+4.17%) |
Nov 04, 2009 | 5.700 | 5.720 | 5.510 | 5.520 | 332,924 | -0.15(-2.65%) |
Nov 03, 2009 | 5.630 | 5.720 | 5.530 | 5.670 | 176,197 | +0.01(+0.18%) |
Nov 02, 2009 | 5.750 | 5.880 | 5.570 | 5.660 | 182,735 | -0.11(-1.91%) |
Oct 30, 2009 | 5.590 | 6.100 | 5.560 | 5.770 | 502,585 | -0.02(-0.35%) |
Oct 29, 2009 | 5.650 | 5.820 | 5.600 | 5.790 | 263,566 | +0.14(+2.48%) |
Oct 28, 2009 | 5.740 | 5.830 | 5.600 | 5.650 | 391,937 | -0.09(-1.57%) |
Oct 27, 2009 | 5.840 | 5.910 | 5.700 | 5.740 | 208,617 | -0.11(-1.88%) |
Oct 26, 2009 | 5.960 | 6.150 | 5.730 | 5.850 | 253,191 | -0.15(-2.50%) |
Oct 23, 2009 | 6.000 | 6.080 | 5.960 | 6.000 | 229,530 | -0.07(-1.15%) |
Oct 22, 2009 | 6.100 | 6.120 | 5.900 | 6.070 | 460,513 | +0.12(+2.02%) |
Oct 21, 2009 | 6.460 | 6.590 | 5.920 | 5.950 | 616,371 | -0.53(-8.18%) |
Oct 20, 2009 | 6.480 | 6.690 | 6.370 | 6.480 | 282,474 | -0.17(-2.56%) |
Oct 19, 2009 | 6.700 | 6.740 | 6.650 | 6.650 | 154,466 | -0.01(-0.15%) |
Oct 16, 2009 | 6.600 | 6.730 | 6.550 | 6.660 | 211,488 | -0.01(-0.15%) |
Oct 15, 2009 | 6.730 | 6.742 | 6.600 | 6.670 | 191,636 | -0.08(-1.19%) |
Oct 14, 2009 | 6.780 | 6.800 | 6.670 | 6.750 | 256,333 | -0.01(-0.15%) |
Oct 13, 2009 | 6.650 | 6.770 | 6.550 | 6.760 | 157,960 | +0.04(+0.60%) |
Oct 12, 2009 | 6.840 | 6.860 | 6.710 | 6.720 | 126,875 | -0.06(-0.88%) |
Oct 09, 2009 | 6.610 | 6.790 | 6.610 | 6.780 | 143,344 | +0.16(+2.42%) |
Oct 08, 2009 | 6.670 | 6.800 | 6.600 | 6.620 | 173,476 | -0.01(-0.15%) |
Oct 07, 2009 | 6.690 | 6.760 | 6.510 | 6.630 | 174,137 | -0.06(-0.90%) |
Oct 06, 2009 | 6.580 | 6.690 | 6.470 | 6.690 | 216,436 | +0.17(+2.61%) |
Oct 05, 2009 | 6.450 | 6.580 | 6.360 | 6.520 | 142,346 | +0.08(+1.24%) |
Oct 02, 2009 | 6.520 | 6.570 | 6.380 | 6.440 | 264,092 | -0.21(-3.16%) |
Oct 01, 2009 | 6.400 | 6.690 | 6.400 | 6.650 | 431,379 | +0.15(+2.31%) |
Sep 30, 2009 | 6.520 | 6.590 | 6.450 | 6.500 | 203,046 | -0.01(-0.15%) |
Sep 29, 2009 | 6.760 | 6.760 | 6.450 | 6.510 | 277,692 | -0.26(-3.84%) |
Sep 28, 2009 | 6.650 | 6.850 | 6.580 | 6.770 | 231,776 | +0.18(+2.73%) |
Sep 25, 2009 | 6.520 | 6.710 | 6.500 | 6.590 | 115,751 | +0.07(+1.07%) |
Sep 24, 2009 | 6.720 | 6.760 | 6.500 | 6.520 | 143,062 | -0.19(-2.83%) |
Sep 23, 2009 | 6.700 | 6.850 | 6.620 | 6.710 | 228,920 | +0.04(+0.60%) |
Sep 22, 2009 | 6.750 | 6.780 | 6.560 | 6.670 | 224,691 | -0.05(-0.74%) |
Sep 21, 2009 | 6.550 | 6.760 | 6.550 | 6.720 | 162,798 | +0.10(+1.51%) |
Sep 18, 2009 | 6.670 | 6.670 | 6.550 | 6.620 | 343,145 | -0.01(-0.15%) |
Sep 17, 2009 | 6.610 | 6.740 | 6.580 | 6.630 | 160,271 | +0.03(+0.45%) |
Sep 16, 2009 | 6.650 | 6.710 | 6.560 | 6.600 | 163,781 | -0.05(-0.75%) |
Sep 15, 2009 | 6.680 | 6.820 | 6.640 | 6.650 | 216,622 | -0.01(-0.15%) |
Sep 14, 2009 | 6.500 | 6.700 | 6.412 | 6.660 | 199,352 | +0.14(+2.15%) |
Sep 11, 2009 | 6.700 | 6.730 | 6.490 | 6.520 | 164,936 | -0.12(-1.81%) |
Sep 10, 2009 | 6.460 | 6.640 | 6.380 | 6.640 | 141,836 | +0.14(+2.15%) |
Sep 09, 2009 | 6.470 | 6.540 | 6.290 | 6.500 | 243,456 | +0.04(+0.62%) |
Sep 08, 2009 | 6.450 | 6.530 | 6.420 | 6.460 | 185,747 | +0.05(+0.78%) |
Sep 04, 2009 | 6.270 | 6.450 | 6.210 | 6.410 | 224,054 | +0.14(+2.23%) |
Sep 03, 2009 | 6.220 | 6.350 | 6.141 | 6.270 | 238,178 | +0.05(+0.80%) |
Sep 02, 2009 | 6.190 | 6.280 | 6.140 | 6.220 | 201,005 | -0.02(-0.32%) |