Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.647 | 5.800 | 5.598 | 5.795 | 638,416 | +0.15(+2.72%) |
Nov 27, 2009 | 5.685 | 5.806 | 5.592 | 5.641 | 318,059 | -0.18(-3.10%) |
Nov 25, 2009 | 5.959 | 5.965 | 5.806 | 5.822 | 321,565 | -0.09(-1.57%) |
Nov 24, 2009 | 6.003 | 6.014 | 5.828 | 5.915 | 471,309 | -0.10(-1.64%) |
Nov 23, 2009 | 5.904 | 6.085 | 5.899 | 6.014 | 531,316 | +0.17(+2.91%) |
Nov 20, 2009 | 5.806 | 5.954 | 5.751 | 5.844 | 508,632 | -0.01(-0.19%) |
Nov 19, 2009 | 6.008 | 6.025 | 5.773 | 5.855 | 500,429 | -0.22(-3.69%) |
Nov 18, 2009 | 6.063 | 6.101 | 5.986 | 6.080 | 392,574 | +0.01(+0.09%) |
Nov 17, 2009 | 5.860 | 6.140 | 5.860 | 6.074 | 570,333 | +0.16(+2.69%) |
Nov 16, 2009 | 5.784 | 6.019 | 5.745 | 5.915 | 756,903 | +0.19(+3.35%) |
Nov 13, 2009 | 5.685 | 5.756 | 5.641 | 5.724 | 629,289 | +0.05(+0.97%) |
Nov 12, 2009 | 5.828 | 5.866 | 5.641 | 5.669 | 679,947 | -0.20(-3.36%) |
Nov 11, 2009 | 5.745 | 5.871 | 5.680 | 5.866 | 624,224 | +0.16(+2.88%) |
Nov 10, 2009 | 5.718 | 5.784 | 5.647 | 5.702 | 633,152 | -0.07(-1.14%) |
Nov 09, 2009 | 5.745 | 5.773 | 5.669 | 5.767 | 646,626 | +0.07(+1.25%) |
Nov 06, 2009 | 5.713 | 5.822 | 5.647 | 5.696 | 880,005 | -0.07(-1.23%) |
Nov 05, 2009 | 5.745 | 5.828 | 5.636 | 5.767 | 1,147,571 | +0.06(+1.06%) |
Nov 04, 2009 | 5.849 | 5.932 | 5.685 | 5.707 | 1,673,560 | -0.01(-0.19%) |
Nov 03, 2009 | 5.691 | 5.762 | 5.570 | 5.718 | 848,636 | -0.01(-0.19%) |
Nov 02, 2009 | 5.915 | 5.986 | 5.504 | 5.729 | 1,206,900 | -0.16(-2.70%) |
Oct 30, 2009 | 6.030 | 6.101 | 5.849 | 5.888 | 1,078,767 | -0.18(-2.89%) |
Oct 29, 2009 | 6.052 | 6.129 | 5.926 | 6.063 | 1,195,743 | +0.04(+0.73%) |
Oct 28, 2009 | 5.965 | 6.129 | 5.921 | 6.019 | 1,314,292 | -0.01(-0.09%) |
Oct 27, 2009 | 5.921 | 6.107 | 5.844 | 6.025 | 1,541,129 | +0.18(+3.09%) |
Oct 26, 2009 | 5.811 | 5.926 | 5.614 | 5.844 | 1,010,731 | +0.07(+1.14%) |
Oct 23, 2009 | 5.784 | 5.822 | 5.718 | 5.778 | 831,837 | -0.03(-0.47%) |
Oct 22, 2009 | 5.422 | 5.893 | 5.378 | 5.806 | 2,607,372 | +0.41(+7.61%) |
Oct 21, 2009 | 5.674 | 5.778 | 5.340 | 5.395 | 1,133,425 | -0.31(-5.47%) |
Oct 20, 2009 | 5.734 | 5.751 | 5.685 | 5.707 | 551,157 | -0.25(-4.23%) |
Oct 19, 2009 | 6.041 | 6.041 | 5.866 | 5.959 | 222,725 | +0.00(+0.00%) |
Oct 16, 2009 | 5.970 | 6.019 | 5.833 | 5.959 | 571,646 | -0.04(-0.73%) |
Oct 15, 2009 | 6.003 | 6.080 | 5.893 | 6.003 | 427,742 | -0.03(-0.45%) |
Oct 14, 2009 | 6.041 | 6.052 | 5.943 | 6.030 | 294,583 | +0.08(+1.38%) |
Oct 13, 2009 | 6.041 | 6.041 | 5.800 | 5.948 | 358,751 | -0.10(-1.63%) |
Oct 12, 2009 | 6.101 | 6.156 | 6.008 | 6.047 | 214,367 | -0.10(-1.60%) |
Oct 09, 2009 | 5.970 | 6.156 | 5.959 | 6.145 | 510,374 | +0.15(+2.56%) |
Oct 08, 2009 | 5.899 | 5.992 | 5.789 | 5.992 | 749,946 | +0.14(+2.34%) |
Oct 07, 2009 | 5.729 | 5.860 | 5.598 | 5.855 | 523,681 | +0.09(+1.52%) |
Oct 06, 2009 | 5.663 | 5.778 | 5.587 | 5.767 | 677,913 | +0.19(+3.44%) |
Oct 05, 2009 | 5.559 | 5.641 | 5.472 | 5.576 | 784,060 | +0.02(+0.30%) |
Oct 02, 2009 | 5.461 | 5.602 | 5.378 | 5.559 | 687,181 | +0.03(+0.49%) |
Oct 01, 2009 | 5.658 | 5.696 | 5.433 | 5.532 | 753,764 | -0.10(-1.85%) |
Sep 30, 2009 | 5.751 | 5.751 | 5.488 | 5.636 | 569,017 | -0.12(-2.00%) |
Sep 29, 2009 | 5.795 | 5.811 | 5.636 | 5.751 | 816,897 | -0.02(-0.38%) |
Sep 28, 2009 | 5.619 | 5.817 | 5.603 | 5.773 | 423,972 | +0.13(+2.23%) |
Sep 25, 2009 | 5.822 | 5.839 | 5.510 | 5.647 | 1,279,397 | -0.20(-3.37%) |
Sep 24, 2009 | 6.173 | 6.216 | 5.729 | 5.844 | 1,007,685 | -0.32(-5.16%) |
Sep 23, 2009 | 6.238 | 6.321 | 6.140 | 6.162 | 393,614 | -0.08(-1.32%) |
Sep 22, 2009 | 6.326 | 6.326 | 6.041 | 6.244 | 381,986 | -0.01(-0.18%) |
Sep 21, 2009 | 6.211 | 6.288 | 6.123 | 6.255 | 410,587 | -0.08(-1.30%) |
Sep 18, 2009 | 6.326 | 6.375 | 6.096 | 6.337 | 769,521 | +0.03(+0.52%) |
Sep 17, 2009 | 6.616 | 6.655 | 6.299 | 6.304 | 441,772 | +0.03(+0.44%) |
Sep 16, 2009 | 6.162 | 6.687 | 6.129 | 6.277 | 618,856 | +0.18(+2.96%) |
Sep 15, 2009 | 5.992 | 6.145 | 5.860 | 6.096 | 477,375 | +0.07(+1.18%) |
Sep 14, 2009 | 6.041 | 6.096 | 5.959 | 6.025 | 375,008 | -0.07(-1.08%) |
Sep 11, 2009 | 6.090 | 6.123 | 5.992 | 6.090 | 301,028 | +0.02(+0.27%) |
Sep 10, 2009 | 6.047 | 6.085 | 5.904 | 6.074 | 358,532 | +0.01(+0.18%) |
Sep 09, 2009 | 5.948 | 6.118 | 5.871 | 6.063 | 493,310 | +0.12(+1.93%) |
Sep 08, 2009 | 5.937 | 5.992 | 5.839 | 5.948 | 370,657 | +0.05(+0.84%) |
Sep 04, 2009 | 5.932 | 5.970 | 5.800 | 5.899 | 393,439 | -0.03(-0.46%) |
Sep 03, 2009 | 5.871 | 5.932 | 5.833 | 5.926 | 885,214 | +0.08(+1.31%) |
Sep 02, 2009 | 5.866 | 5.904 | 5.828 | 5.849 | 608,000 | -0.05(-0.84%) |