Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.735 | 5.744 | 5.382 | 5.531 | 35,579,368 | -0.21(-3.59%) |
Nov 27, 2009 | 5.652 | 5.769 | 5.606 | 5.738 | 7,737,488 | -0.06(-1.09%) |
Nov 25, 2009 | 5.747 | 5.828 | 5.687 | 5.801 | 13,645,191 | +0.07(+1.27%) |
Nov 24, 2009 | 5.833 | 5.869 | 5.704 | 5.729 | 17,324,068 | -0.09(-1.48%) |
Nov 23, 2009 | 5.846 | 5.903 | 5.772 | 5.815 | 20,813,588 | +0.04(+0.67%) |
Nov 20, 2009 | 5.531 | 5.812 | 5.531 | 5.776 | 26,690,858 | +0.22(+4.04%) |
Nov 19, 2009 | 5.552 | 5.581 | 5.439 | 5.552 | 30,947,688 | +0.09(+1.70%) |
Nov 18, 2009 | 5.473 | 5.484 | 5.393 | 5.459 | 18,044,554 | +0.03(+0.50%) |
Nov 17, 2009 | 5.511 | 5.518 | 5.323 | 5.432 | 15,139,046 | -0.10(-1.76%) |
Nov 16, 2009 | 5.389 | 5.590 | 5.386 | 5.529 | 19,556,882 | +0.16(+3.00%) |
Nov 13, 2009 | 5.518 | 5.543 | 5.312 | 5.368 | 33,602,004 | -0.21(-3.78%) |
Nov 12, 2009 | 5.475 | 5.624 | 5.473 | 5.579 | 19,572,134 | +0.04(+0.78%) |
Nov 11, 2009 | 5.695 | 5.695 | 5.439 | 5.536 | 27,463,770 | -0.17(-2.98%) |
Nov 10, 2009 | 5.899 | 5.899 | 5.647 | 5.706 | 19,076,636 | +0.06(+1.12%) |
Nov 09, 2009 | 5.663 | 5.801 | 5.631 | 5.643 | 13,921,091 | +0.06(+1.10%) |
Nov 06, 2009 | 5.448 | 5.588 | 5.416 | 5.581 | 10,414,168 | +0.10(+1.82%) |
Nov 05, 2009 | 5.418 | 5.552 | 5.377 | 5.482 | 13,290,537 | +0.10(+1.90%) |
Nov 04, 2009 | 5.500 | 5.518 | 5.368 | 5.380 | 15,067,875 | -0.05(-1.00%) |
Nov 03, 2009 | 5.452 | 5.516 | 5.357 | 5.434 | 13,125,996 | -0.05(-0.87%) |
Nov 02, 2009 | 5.541 | 5.584 | 5.396 | 5.482 | 17,948,026 | -0.02(-0.41%) |
Oct 30, 2009 | 5.541 | 5.554 | 5.441 | 5.504 | 28,892,494 | -0.06(-1.06%) |
Oct 29, 2009 | 5.534 | 5.609 | 5.488 | 5.563 | 15,510,028 | +0.07(+1.32%) |
Oct 28, 2009 | 5.597 | 5.611 | 5.479 | 5.491 | 21,901,768 | -0.08(-1.50%) |
Oct 27, 2009 | 5.470 | 5.593 | 5.432 | 5.575 | 30,914,066 | +0.12(+2.16%) |
Oct 26, 2009 | 5.645 | 5.716 | 5.418 | 5.457 | 27,478,468 | -0.16(-2.79%) |
Oct 23, 2009 | 5.636 | 5.661 | 5.565 | 5.613 | 21,328,602 | -0.11(-1.86%) |
Oct 22, 2009 | 5.756 | 5.837 | 5.640 | 5.720 | 24,421,430 | -0.02(-0.39%) |
Oct 21, 2009 | 5.815 | 5.926 | 5.731 | 5.742 | 33,062,708 | -0.07(-1.21%) |
Oct 20, 2009 | 5.899 | 5.912 | 5.772 | 5.812 | 55,360,180 | -0.57(-8.91%) |
Oct 19, 2009 | 6.322 | 6.413 | 6.295 | 6.381 | 10,795,696 | +0.10(+1.55%) |
Oct 16, 2009 | 6.270 | 6.359 | 6.193 | 6.284 | 16,824,992 | -0.02(-0.40%) |
Oct 15, 2009 | 6.359 | 6.485 | 6.284 | 6.309 | 26,228,710 | -0.07(-1.14%) |
Oct 14, 2009 | 6.252 | 6.402 | 6.252 | 6.381 | 22,036,904 | +0.19(+3.00%) |
Oct 13, 2009 | 6.080 | 6.238 | 6.032 | 6.195 | 19,183,196 | +0.11(+1.79%) |
Oct 12, 2009 | 6.150 | 6.218 | 6.041 | 6.087 | 11,268,361 | -0.02(-0.37%) |
Oct 09, 2009 | 6.200 | 6.200 | 6.065 | 6.109 | 17,039,320 | -0.09(-1.50%) |
Oct 08, 2009 | 6.130 | 6.266 | 6.046 | 6.202 | 32,284,930 | +0.26(+4.31%) |
Oct 07, 2009 | 5.969 | 6.035 | 5.914 | 5.946 | 17,687,618 | -0.09(-1.43%) |
Oct 06, 2009 | 5.957 | 6.073 | 5.781 | 6.032 | 11,245,939 | +0.13(+2.27%) |
Oct 05, 2009 | 5.808 | 5.914 | 5.758 | 5.899 | 14,030,051 | +0.08(+1.36%) |
Oct 02, 2009 | 5.833 | 5.937 | 5.803 | 5.819 | 14,249,316 | -0.08(-1.31%) |
Oct 01, 2009 | 6.014 | 6.075 | 5.876 | 5.896 | 19,801,244 | -0.10(-1.70%) |
Sep 30, 2009 | 6.098 | 6.125 | 5.930 | 5.998 | 18,801,004 | -0.07(-1.19%) |
Sep 29, 2009 | 5.964 | 6.132 | 5.960 | 6.071 | 12,858,299 | +0.09(+1.52%) |
Sep 28, 2009 | 5.917 | 6.001 | 5.860 | 5.980 | 11,587,358 | +0.08(+1.34%) |
Sep 25, 2009 | 5.908 | 5.980 | 5.840 | 5.901 | 11,756,995 | -0.04(-0.72%) |
Sep 24, 2009 | 6.073 | 6.109 | 5.908 | 5.944 | 14,811,333 | -0.10(-1.61%) |
Sep 23, 2009 | 5.948 | 6.168 | 5.894 | 6.041 | 20,331,714 | +0.10(+1.60%) |
Sep 22, 2009 | 6.001 | 6.032 | 5.890 | 5.946 | 10,728,708 | -0.01(-0.15%) |
Sep 21, 2009 | 6.069 | 6.134 | 5.923 | 5.955 | 19,393,454 | -0.12(-1.90%) |
Sep 18, 2009 | 5.871 | 6.191 | 5.819 | 6.071 | 39,861,504 | +0.22(+3.84%) |
Sep 17, 2009 | 5.851 | 5.890 | 5.793 | 5.846 | 16,315,343 | +0.11(+1.84%) |
Sep 16, 2009 | 5.756 | 5.887 | 5.665 | 5.741 | 19,739,030 | -0.00(-0.02%) |
Sep 15, 2009 | 5.815 | 5.856 | 5.726 | 5.742 | 15,593,728 | -0.06(-0.98%) |
Sep 14, 2009 | 5.554 | 5.869 | 5.495 | 5.799 | 30,144,588 | +0.20(+3.60%) |
Sep 11, 2009 | 5.683 | 5.683 | 5.561 | 5.597 | 13,880,025 | -0.07(-1.28%) |
Sep 10, 2009 | 5.697 | 5.708 | 5.531 | 5.670 | 15,949,463 | -0.01(-0.12%) |
Sep 09, 2009 | 5.692 | 5.756 | 5.620 | 5.676 | 16,537,552 | +0.03(+0.48%) |
Sep 08, 2009 | 5.541 | 5.671 | 5.500 | 5.649 | 20,939,030 | +0.20(+3.62%) |
Sep 04, 2009 | 5.420 | 5.470 | 5.312 | 5.452 | 13,532,873 | +0.02(+0.46%) |
Sep 03, 2009 | 5.296 | 5.439 | 5.241 | 5.427 | 13,167,976 | +0.11(+2.09%) |
Sep 02, 2009 | 5.278 | 5.375 | 5.198 | 5.316 | 19,276,092 | +0.03(+0.60%) |