Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.724 | 5.752 | 5.617 | 5.708 | 14,373,752 | -0.03(-0.53%) |
Nov 27, 2009 | 5.828 | 5.861 | 5.641 | 5.739 | 12,417,267 | -0.31(-5.06%) |
Nov 25, 2009 | 6.041 | 6.078 | 5.980 | 6.045 | 9,311,096 | -0.02(-0.40%) |
Nov 24, 2009 | 5.895 | 6.080 | 5.895 | 6.069 | 13,070,794 | +0.11(+1.79%) |
Nov 23, 2009 | 5.962 | 6.081 | 5.892 | 5.962 | 13,909,687 | +0.17(+2.85%) |
Nov 20, 2009 | 5.892 | 5.892 | 5.776 | 5.797 | 9,376,626 | -0.10(-1.71%) |
Nov 19, 2009 | 5.870 | 5.922 | 5.809 | 5.898 | 11,417,304 | +0.03(+0.47%) |
Nov 18, 2009 | 5.748 | 5.879 | 5.727 | 5.870 | 7,477,447 | +0.09(+1.53%) |
Nov 17, 2009 | 5.815 | 5.828 | 5.708 | 5.782 | 10,476,653 | -0.04(-0.68%) |
Nov 16, 2009 | 5.788 | 5.876 | 5.748 | 5.821 | 11,448,385 | +0.04(+0.69%) |
Nov 13, 2009 | 5.792 | 5.895 | 5.693 | 5.782 | 9,889,058 | -0.08(-1.30%) |
Nov 12, 2009 | 5.934 | 5.974 | 5.791 | 5.858 | 14,494,497 | +0.13(+2.35%) |
Nov 11, 2009 | 5.696 | 5.751 | 5.620 | 5.724 | 10,165,382 | +0.10(+1.85%) |
Nov 10, 2009 | 5.684 | 5.693 | 5.583 | 5.620 | 6,204,232 | -0.09(-1.66%) |
Nov 09, 2009 | 5.684 | 5.733 | 5.659 | 5.714 | 5,729,852 | +0.07(+1.30%) |
Nov 06, 2009 | 5.458 | 5.641 | 5.455 | 5.641 | 9,613,708 | +0.12(+2.16%) |
Nov 05, 2009 | 5.534 | 5.669 | 5.442 | 5.522 | 12,114,773 | -0.04(-0.71%) |
Nov 04, 2009 | 5.632 | 5.678 | 5.540 | 5.562 | 10,501,107 | -0.02(-0.44%) |
Nov 03, 2009 | 5.455 | 5.600 | 5.449 | 5.586 | 8,934,538 | +0.08(+1.39%) |
Nov 02, 2009 | 5.476 | 5.595 | 5.387 | 5.510 | 11,906,416 | -0.01(-0.17%) |
Oct 30, 2009 | 5.748 | 5.773 | 5.501 | 5.519 | 9,537,586 | -0.28(-4.75%) |
Oct 29, 2009 | 5.705 | 5.818 | 5.608 | 5.794 | 12,747,946 | +0.22(+3.89%) |
Oct 28, 2009 | 5.849 | 5.849 | 5.553 | 5.577 | 16,502,228 | -0.11(-1.93%) |
Oct 27, 2009 | 5.931 | 5.950 | 5.675 | 5.687 | 9,654,103 | -0.19(-3.27%) |
Oct 26, 2009 | 6.109 | 6.139 | 5.849 | 5.879 | 10,823,547 | -0.19(-3.07%) |
Oct 23, 2009 | 6.069 | 6.194 | 6.032 | 6.066 | 7,727,416 | -0.04(-0.70%) |
Oct 22, 2009 | 6.103 | 6.170 | 6.063 | 6.109 | 7,475,274 | -0.00(-0.05%) |
Oct 21, 2009 | 6.237 | 6.384 | 6.112 | 6.112 | 12,365,249 | -0.18(-2.82%) |
Oct 20, 2009 | 6.069 | 6.341 | 6.060 | 6.289 | 16,982,436 | +0.22(+3.57%) |
Oct 19, 2009 | 6.023 | 6.151 | 5.986 | 6.072 | 9,635,227 | +0.05(+0.81%) |
Oct 16, 2009 | 6.151 | 6.179 | 6.017 | 6.023 | 13,509,459 | -0.21(-3.43%) |
Oct 15, 2009 | 6.268 | 6.301 | 6.151 | 6.237 | 12,147,729 | -0.12(-1.83%) |
Oct 14, 2009 | 6.246 | 6.399 | 6.213 | 6.353 | 10,770,665 | +0.17(+2.67%) |
Oct 13, 2009 | 6.222 | 6.265 | 6.170 | 6.188 | 11,130,822 | -0.06(-0.98%) |
Oct 12, 2009 | 6.255 | 6.286 | 6.185 | 6.249 | 3,670,872 | +0.02(+0.25%) |
Oct 09, 2009 | 6.237 | 6.268 | 6.158 | 6.234 | 5,784,144 | +0.02(+0.30%) |
Oct 08, 2009 | 6.179 | 6.280 | 6.161 | 6.216 | 5,279,632 | +0.04(+0.64%) |
Oct 07, 2009 | 6.167 | 6.225 | 6.112 | 6.176 | 6,359,690 | -0.03(-0.54%) |
Oct 06, 2009 | 6.304 | 6.356 | 6.151 | 6.210 | 7,276,600 | -0.03(-0.54%) |
Oct 05, 2009 | 6.112 | 6.255 | 6.066 | 6.243 | 8,964,710 | +0.21(+3.44%) |
Oct 02, 2009 | 6.158 | 6.216 | 5.996 | 6.035 | 9,182,975 | -0.13(-2.13%) |
Oct 01, 2009 | 6.375 | 6.423 | 6.164 | 6.167 | 9,616,840 | -0.27(-4.13%) |
Sep 30, 2009 | 6.527 | 6.585 | 6.310 | 6.433 | 9,171,457 | -0.09(-1.36%) |
Sep 29, 2009 | 6.680 | 6.735 | 6.512 | 6.521 | 9,115,819 | -0.16(-2.38%) |
Sep 28, 2009 | 6.549 | 6.686 | 6.506 | 6.680 | 8,736,267 | +0.17(+2.68%) |
Sep 25, 2009 | 6.549 | 6.607 | 6.451 | 6.506 | 5,880,196 | -0.11(-1.71%) |
Sep 24, 2009 | 6.738 | 6.796 | 6.567 | 6.619 | 7,185,061 | -0.09(-1.28%) |
Sep 23, 2009 | 6.726 | 6.860 | 6.683 | 6.705 | 9,400,747 | -0.15(-2.18%) |
Sep 22, 2009 | 6.839 | 6.888 | 6.744 | 6.854 | 7,305,885 | +0.12(+1.82%) |
Sep 21, 2009 | 6.891 | 6.903 | 6.711 | 6.732 | 6,403,505 | -0.18(-2.61%) |
Sep 18, 2009 | 6.952 | 7.022 | 6.870 | 6.912 | 8,162,785 | +0.02(+0.22%) |
Sep 17, 2009 | 6.695 | 7.025 | 6.695 | 6.897 | 10,561,051 | +0.10(+1.44%) |
Sep 16, 2009 | 6.515 | 6.824 | 6.515 | 6.799 | 13,262,056 | +0.23(+3.54%) |
Sep 15, 2009 | 6.439 | 6.579 | 6.356 | 6.567 | 15,665,234 | +0.20(+3.17%) |
Sep 14, 2009 | 6.375 | 6.381 | 6.286 | 6.365 | 6,099,590 | -0.01(-0.19%) |
Sep 11, 2009 | 6.417 | 6.439 | 6.347 | 6.378 | 4,983,467 | -0.04(-0.62%) |
Sep 10, 2009 | 6.338 | 6.433 | 6.280 | 6.417 | 5,377,032 | +0.05(+0.82%) |
Sep 09, 2009 | 6.356 | 6.411 | 6.323 | 6.365 | 10,170,045 | -0.01(-0.10%) |
Sep 08, 2009 | 6.417 | 6.451 | 6.316 | 6.371 | 7,790,033 | +0.01(+0.14%) |
Sep 04, 2009 | 6.439 | 6.442 | 6.335 | 6.362 | 6,981,597 | -0.08(-1.28%) |
Sep 03, 2009 | 6.481 | 6.540 | 6.378 | 6.445 | 6,041,960 | +0.01(+0.19%) |
Sep 02, 2009 | 6.403 | 6.515 | 6.387 | 6.433 | 10,105,527 | -0.01(-0.19%) |