Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.910 | 6.147 | 5.822 | 6.120 | 3,980,813 | +0.23(+3.97%) |
Nov 27, 2009 | 5.921 | 5.998 | 5.853 | 5.887 | 1,883,645 | -0.16(-2.63%) |
Nov 25, 2009 | 6.012 | 6.076 | 6.008 | 6.046 | 1,505,419 | +0.04(+0.62%) |
Nov 24, 2009 | 6.049 | 6.049 | 5.951 | 6.008 | 2,810,460 | -0.03(-0.50%) |
Nov 23, 2009 | 6.164 | 6.208 | 5.968 | 6.039 | 5,777,584 | -0.02(-0.39%) |
Nov 20, 2009 | 6.042 | 6.127 | 6.022 | 6.063 | 5,292,038 | -0.01(-0.11%) |
Nov 19, 2009 | 6.225 | 6.252 | 6.063 | 6.069 | 7,077,160 | -0.19(-2.97%) |
Nov 18, 2009 | 6.293 | 6.438 | 6.201 | 6.255 | 6,639,844 | +0.13(+2.10%) |
Nov 17, 2009 | 5.981 | 6.276 | 5.934 | 6.127 | 6,981,974 | +0.16(+2.66%) |
Nov 16, 2009 | 5.762 | 6.029 | 5.755 | 5.968 | 5,774,052 | +0.05(+0.86%) |
Nov 13, 2009 | 5.866 | 5.917 | 5.812 | 5.917 | 3,013,861 | +0.09(+1.63%) |
Nov 12, 2009 | 5.826 | 5.860 | 5.792 | 5.822 | 3,949,741 | -0.01(-0.23%) |
Nov 11, 2009 | 5.778 | 5.839 | 5.692 | 5.836 | 3,350,047 | +0.13(+2.19%) |
Nov 10, 2009 | 5.582 | 5.751 | 5.542 | 5.711 | 5,550,861 | +0.09(+1.56%) |
Nov 09, 2009 | 5.484 | 5.630 | 5.454 | 5.623 | 3,575,626 | +0.20(+3.62%) |
Nov 06, 2009 | 5.430 | 5.484 | 5.345 | 5.427 | 3,506,419 | -0.06(-1.11%) |
Nov 05, 2009 | 5.403 | 5.491 | 5.325 | 5.487 | 2,897,896 | +0.16(+2.92%) |
Nov 04, 2009 | 5.420 | 5.467 | 5.328 | 5.332 | 4,844,607 | -0.06(-1.07%) |
Nov 03, 2009 | 5.169 | 5.389 | 5.156 | 5.389 | 4,546,731 | +0.16(+3.04%) |
Nov 02, 2009 | 5.224 | 5.312 | 5.122 | 5.230 | 5,121,463 | +0.10(+1.98%) |
Oct 30, 2009 | 5.034 | 5.241 | 4.990 | 5.129 | 5,915,003 | +0.04(+0.73%) |
Oct 29, 2009 | 4.994 | 5.102 | 4.868 | 5.092 | 4,880,901 | +0.13(+2.59%) |
Oct 28, 2009 | 5.105 | 5.180 | 4.953 | 4.963 | 4,299,743 | -0.17(-3.23%) |
Oct 27, 2009 | 5.210 | 5.268 | 5.129 | 5.129 | 6,813,767 | -0.09(-1.69%) |
Oct 26, 2009 | 5.274 | 5.339 | 5.176 | 5.217 | 3,057,607 | -0.04(-0.84%) |
Oct 23, 2009 | 5.315 | 5.322 | 5.237 | 5.261 | 3,140,323 | -0.10(-1.95%) |
Oct 22, 2009 | 5.284 | 5.396 | 5.210 | 5.366 | 2,246,992 | +0.07(+1.28%) |
Oct 21, 2009 | 5.369 | 5.491 | 5.291 | 5.298 | 4,052,255 | -0.10(-1.88%) |
Oct 20, 2009 | 5.389 | 5.450 | 5.386 | 5.400 | 2,730,789 | -0.10(-1.78%) |
Oct 19, 2009 | 5.335 | 5.525 | 5.335 | 5.498 | 2,872,236 | +0.16(+3.04%) |
Oct 16, 2009 | 5.335 | 5.386 | 5.281 | 5.335 | 2,779,713 | -0.06(-1.13%) |
Oct 15, 2009 | 5.400 | 5.423 | 5.362 | 5.396 | 2,729,184 | -0.06(-1.05%) |
Oct 14, 2009 | 5.372 | 5.471 | 5.312 | 5.454 | 3,064,193 | +0.18(+3.33%) |
Oct 13, 2009 | 5.315 | 5.328 | 5.213 | 5.278 | 3,042,370 | -0.04(-0.83%) |
Oct 12, 2009 | 5.308 | 5.359 | 5.251 | 5.322 | 3,220,568 | +0.16(+3.15%) |
Oct 09, 2009 | 5.058 | 5.169 | 4.997 | 5.159 | 3,232,834 | +0.10(+1.94%) |
Oct 08, 2009 | 5.068 | 5.180 | 5.038 | 5.061 | 4,797,003 | +0.01(+0.27%) |
Oct 07, 2009 | 5.132 | 5.156 | 5.000 | 5.048 | 3,604,945 | -0.07(-1.39%) |
Oct 06, 2009 | 5.220 | 5.291 | 5.068 | 5.119 | 3,363,576 | -0.06(-1.18%) |
Oct 05, 2009 | 5.176 | 5.254 | 5.144 | 5.180 | 3,005,978 | +0.04(+0.86%) |
Oct 02, 2009 | 5.146 | 5.241 | 5.092 | 5.136 | 4,306,323 | -0.06(-1.11%) |
Oct 01, 2009 | 5.406 | 5.423 | 5.173 | 5.193 | 5,111,292 | -0.23(-4.18%) |
Sep 30, 2009 | 5.531 | 5.599 | 5.410 | 5.420 | 3,196,685 | -0.12(-2.14%) |
Sep 29, 2009 | 5.643 | 5.684 | 5.521 | 5.538 | 1,811,295 | -0.02(-0.37%) |
Sep 28, 2009 | 5.454 | 5.663 | 5.413 | 5.559 | 2,910,029 | +0.12(+2.11%) |
Sep 25, 2009 | 5.328 | 5.481 | 5.278 | 5.444 | 2,424,013 | +0.09(+1.64%) |
Sep 24, 2009 | 5.548 | 5.603 | 5.305 | 5.356 | 5,520,508 | -0.17(-3.00%) |
Sep 23, 2009 | 5.751 | 5.751 | 5.508 | 5.521 | 3,930,254 | -0.21(-3.66%) |
Sep 22, 2009 | 5.734 | 5.789 | 5.701 | 5.731 | 3,101,419 | +0.02(+0.36%) |
Sep 21, 2009 | 5.758 | 5.805 | 5.684 | 5.711 | 2,003,799 | -0.10(-1.80%) |
Sep 18, 2009 | 5.829 | 5.873 | 5.738 | 5.816 | 3,086,592 | -0.01(-0.23%) |
Sep 17, 2009 | 5.856 | 6.019 | 5.755 | 5.829 | 4,916,418 | -0.02(-0.35%) |
Sep 16, 2009 | 5.829 | 5.921 | 5.809 | 5.849 | 2,342,308 | +0.03(+0.52%) |
Sep 15, 2009 | 5.721 | 5.887 | 5.660 | 5.819 | 2,094,803 | +0.05(+0.88%) |
Sep 14, 2009 | 5.603 | 5.785 | 5.575 | 5.768 | 1,696,687 | +0.13(+2.34%) |
Sep 11, 2009 | 5.728 | 5.751 | 5.589 | 5.636 | 2,029,331 | -0.09(-1.65%) |
Sep 10, 2009 | 5.728 | 5.738 | 5.613 | 5.731 | 1,587,043 | -0.01(-0.18%) |
Sep 09, 2009 | 5.680 | 5.751 | 5.613 | 5.741 | 1,553,451 | +0.06(+1.13%) |
Sep 08, 2009 | 5.609 | 5.677 | 5.548 | 5.677 | 2,055,284 | +0.14(+2.57%) |
Sep 04, 2009 | 5.494 | 5.538 | 5.396 | 5.535 | 1,531,690 | +0.02(+0.43%) |
Sep 03, 2009 | 5.433 | 5.515 | 5.322 | 5.511 | 1,721,093 | +0.10(+1.94%) |
Sep 02, 2009 | 5.416 | 5.487 | 5.362 | 5.406 | 1,591,235 | -0.03(-0.50%) |