Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.084 | 6.222 | 6.033 | 6.188 | 878,461 | +0.13(+2.13%) |
Nov 27, 2009 | 5.912 | 6.171 | 5.903 | 6.059 | 314,634 | -0.17(-2.77%) |
Nov 25, 2009 | 6.283 | 6.334 | 6.136 | 6.231 | 438,598 | +0.01(+0.14%) |
Nov 24, 2009 | 6.248 | 6.274 | 6.153 | 6.222 | 861,540 | -0.03(-0.41%) |
Nov 23, 2009 | 6.059 | 6.283 | 6.033 | 6.248 | 1,105,474 | +0.28(+4.62%) |
Nov 20, 2009 | 5.817 | 6.033 | 5.817 | 5.972 | 562,519 | +0.12(+2.06%) |
Nov 19, 2009 | 5.912 | 5.938 | 5.714 | 5.852 | 719,804 | -0.11(-1.88%) |
Nov 18, 2009 | 5.671 | 6.033 | 5.602 | 5.964 | 820,678 | +0.28(+4.85%) |
Nov 17, 2009 | 5.679 | 5.748 | 5.619 | 5.688 | 790,378 | +0.00(+0.00%) |
Nov 16, 2009 | 5.662 | 5.770 | 5.542 | 5.688 | 809,121 | +0.07(+1.23%) |
Nov 13, 2009 | 5.550 | 5.705 | 5.421 | 5.619 | 388,545 | +0.09(+1.72%) |
Nov 12, 2009 | 5.602 | 5.748 | 5.473 | 5.524 | 730,638 | -0.11(-1.99%) |
Nov 11, 2009 | 5.610 | 5.757 | 5.490 | 5.636 | 358,595 | +0.12(+2.19%) |
Nov 10, 2009 | 5.628 | 5.723 | 5.369 | 5.516 | 801,538 | -0.17(-3.03%) |
Nov 09, 2009 | 5.576 | 5.697 | 5.533 | 5.688 | 634,550 | +0.17(+3.12%) |
Nov 06, 2009 | 5.533 | 5.723 | 5.343 | 5.516 | 584,387 | -0.09(-1.54%) |
Nov 05, 2009 | 5.481 | 5.679 | 5.412 | 5.602 | 741,974 | +0.19(+3.50%) |
Nov 04, 2009 | 5.085 | 5.516 | 4.955 | 5.412 | 997,367 | +0.43(+8.65%) |
Nov 03, 2009 | 4.792 | 5.007 | 4.749 | 4.981 | 411,774 | +0.16(+3.40%) |
Nov 02, 2009 | 4.835 | 4.990 | 4.697 | 4.818 | 359,634 | +0.01(+0.18%) |
Oct 30, 2009 | 4.955 | 4.973 | 4.800 | 4.809 | 691,791 | -0.22(-4.29%) |
Oct 29, 2009 | 4.947 | 5.167 | 4.930 | 5.024 | 364,929 | +0.13(+2.64%) |
Oct 28, 2009 | 5.016 | 5.128 | 4.869 | 4.895 | 549,106 | -0.16(-3.07%) |
Oct 27, 2009 | 5.180 | 5.257 | 5.042 | 5.050 | 504,215 | -0.12(-2.33%) |
Oct 26, 2009 | 5.248 | 5.402 | 5.085 | 5.171 | 535,260 | -0.05(-0.99%) |
Oct 23, 2009 | 5.248 | 5.283 | 5.214 | 5.223 | 460,009 | -0.27(-4.87%) |
Oct 22, 2009 | 5.240 | 5.567 | 5.188 | 5.490 | 531,796 | +0.22(+4.26%) |
Oct 21, 2009 | 5.473 | 5.654 | 5.240 | 5.266 | 516,309 | -0.23(-4.23%) |
Oct 20, 2009 | 5.417 | 5.550 | 5.395 | 5.498 | 384,994 | -0.12(-2.15%) |
Oct 19, 2009 | 5.567 | 5.671 | 5.490 | 5.619 | 427,060 | +0.10(+1.88%) |
Oct 16, 2009 | 5.705 | 5.705 | 5.240 | 5.516 | 732,346 | -0.23(-4.05%) |
Oct 15, 2009 | 5.723 | 5.860 | 5.679 | 5.748 | 451,307 | -0.03(-0.45%) |
Oct 14, 2009 | 5.783 | 5.817 | 5.723 | 5.774 | 774,231 | +0.09(+1.67%) |
Oct 13, 2009 | 5.585 | 5.783 | 5.567 | 5.679 | 1,115,063 | +0.03(+0.46%) |
Oct 12, 2009 | 5.774 | 5.852 | 5.576 | 5.654 | 515,607 | -0.16(-2.67%) |
Oct 09, 2009 | 5.809 | 5.852 | 5.697 | 5.809 | 395,669 | +0.02(+0.30%) |
Oct 08, 2009 | 5.800 | 5.912 | 5.731 | 5.791 | 766,530 | +0.03(+0.60%) |
Oct 07, 2009 | 5.774 | 5.895 | 5.688 | 5.757 | 461,949 | -0.09(-1.47%) |
Oct 06, 2009 | 5.723 | 5.981 | 5.645 | 5.843 | 1,138,653 | +0.19(+3.35%) |
Oct 05, 2009 | 5.516 | 5.766 | 5.516 | 5.654 | 674,101 | +0.19(+3.47%) |
Oct 02, 2009 | 5.223 | 5.567 | 5.171 | 5.464 | 592,392 | +0.16(+3.09%) |
Oct 01, 2009 | 5.697 | 5.783 | 5.257 | 5.300 | 813,112 | -0.45(-7.80%) |
Sep 30, 2009 | 5.886 | 5.964 | 5.542 | 5.748 | 925,515 | -0.11(-1.91%) |
Sep 29, 2009 | 6.041 | 6.197 | 5.809 | 5.860 | 848,808 | -0.09(-1.59%) |
Sep 28, 2009 | 5.835 | 6.041 | 5.774 | 5.955 | 741,256 | +0.22(+3.75%) |
Sep 25, 2009 | 5.679 | 5.783 | 5.576 | 5.740 | 401,658 | +0.04(+0.76%) |
Sep 24, 2009 | 5.843 | 5.895 | 5.585 | 5.697 | 520,909 | -0.13(-2.22%) |
Sep 23, 2009 | 5.886 | 5.998 | 5.791 | 5.826 | 340,414 | -0.02(-0.29%) |
Sep 22, 2009 | 5.757 | 5.990 | 5.731 | 5.843 | 623,712 | +0.19(+3.35%) |
Sep 21, 2009 | 5.576 | 5.671 | 5.455 | 5.654 | 379,525 | +0.03(+0.46%) |
Sep 18, 2009 | 5.688 | 5.688 | 5.516 | 5.628 | 1,030,030 | -0.06(-1.06%) |
Sep 17, 2009 | 5.878 | 5.938 | 5.628 | 5.688 | 1,173,697 | -0.10(-1.79%) |
Sep 16, 2009 | 5.593 | 5.886 | 5.559 | 5.791 | 987,872 | +0.28(+5.00%) |
Sep 15, 2009 | 5.257 | 5.533 | 5.257 | 5.516 | 809,165 | +0.26(+4.92%) |
Sep 14, 2009 | 5.128 | 5.300 | 5.016 | 5.257 | 1,154,047 | +0.24(+4.81%) |
Sep 11, 2009 | 4.861 | 5.102 | 4.861 | 5.016 | 505,822 | +0.10(+2.11%) |
Sep 10, 2009 | 4.723 | 4.912 | 4.611 | 4.912 | 847,466 | +0.22(+4.59%) |
Sep 09, 2009 | 4.438 | 4.706 | 4.438 | 4.697 | 662,757 | +0.28(+6.45%) |
Sep 08, 2009 | 4.516 | 4.602 | 4.387 | 4.413 | 648,971 | -0.07(-1.54%) |
Sep 04, 2009 | 4.438 | 4.559 | 4.318 | 4.481 | 372,694 | +0.04(+0.97%) |
Sep 03, 2009 | 4.352 | 4.464 | 4.266 | 4.438 | 552,952 | +0.11(+2.59%) |
Sep 02, 2009 | 4.361 | 4.438 | 4.309 | 4.326 | 299,461 | -0.06(-1.38%) |