Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.300 | 5.700 | 5.300 | 5.410 | 18,788 | +0.09(+1.69%) |
Nov 27, 2009 | 5.370 | 5.500 | 5.320 | 5.320 | 9,228 | -0.14(-2.56%) |
Nov 25, 2009 | 5.680 | 5.690 | 5.460 | 5.460 | 18,200 | -0.23(-4.04%) |
Nov 24, 2009 | 5.820 | 5.820 | 5.600 | 5.690 | 9,936 | -0.08(-1.39%) |
Nov 23, 2009 | 5.670 | 5.910 | 5.570 | 5.770 | 15,285 | +0.17(+3.04%) |
Nov 20, 2009 | 5.570 | 5.600 | 5.320 | 5.600 | 23,136 | +0.04(+0.72%) |
Nov 19, 2009 | 5.770 | 5.820 | 5.560 | 5.560 | 21,343 | -0.24(-4.14%) |
Nov 18, 2009 | 5.550 | 5.930 | 5.550 | 5.800 | 31,489 | +0.25(+4.50%) |
Nov 17, 2009 | 5.520 | 5.820 | 5.500 | 5.550 | 13,483 | +0.01(+0.18%) |
Nov 16, 2009 | 5.350 | 5.650 | 5.350 | 5.540 | 23,830 | +0.11(+2.03%) |
Nov 13, 2009 | 5.500 | 5.500 | 5.360 | 5.430 | 15,234 | -0.02(-0.37%) |
Nov 12, 2009 | 5.360 | 5.630 | 5.355 | 5.450 | 12,800 | -0.15(-2.68%) |
Nov 11, 2009 | 5.820 | 5.820 | 5.560 | 5.600 | 9,328 | -0.11(-1.93%) |
Nov 10, 2009 | 5.650 | 5.890 | 5.560 | 5.710 | 33,856 | +0.01(+0.18%) |
Nov 09, 2009 | 5.440 | 5.750 | 5.360 | 5.700 | 35,103 | +0.27(+4.97%) |
Nov 06, 2009 | 5.420 | 5.470 | 5.350 | 5.430 | 16,627 | -0.04(-0.73%) |
Nov 05, 2009 | 5.410 | 5.594 | 5.390 | 5.470 | 27,776 | +0.07(+1.30%) |
Nov 04, 2009 | 5.410 | 5.430 | 5.330 | 5.400 | 15,767 | +0.02(+0.37%) |
Nov 03, 2009 | 5.510 | 5.510 | 5.260 | 5.380 | 20,936 | -0.18(-3.24%) |
Nov 02, 2009 | 5.550 | 5.570 | 5.410 | 5.560 | 17,153 | +0.11(+2.02%) |
Oct 30, 2009 | 5.540 | 5.689 | 5.450 | 5.450 | 28,278 | -0.18(-3.20%) |
Oct 29, 2009 | 5.560 | 5.679 | 5.470 | 5.630 | 22,499 | +0.00(+0.00%) |
Oct 28, 2009 | 5.770 | 5.900 | 5.610 | 5.630 | 20,080 | -0.22(-3.76%) |
Oct 27, 2009 | 5.780 | 5.950 | 5.490 | 5.850 | 30,749 | -0.15(-2.50%) |
Oct 26, 2009 | 6.140 | 6.150 | 6.000 | 6.000 | 29,078 | -0.21(-3.38%) |
Oct 23, 2009 | 6.450 | 6.450 | 6.210 | 6.210 | 11,080 | -0.13(-2.05%) |
Oct 22, 2009 | 6.240 | 6.349 | 6.160 | 6.340 | 18,305 | +0.06(+0.96%) |
Oct 21, 2009 | 6.220 | 6.600 | 6.220 | 6.280 | 29,314 | +0.02(+0.32%) |
Oct 20, 2009 | 6.400 | 6.400 | 6.260 | 6.260 | 15,372 | -0.17(-2.64%) |
Oct 19, 2009 | 6.420 | 6.520 | 6.310 | 6.430 | 11,142 | +0.03(+0.47%) |
Oct 16, 2009 | 6.400 | 6.450 | 6.180 | 6.400 | 15,900 | -0.01(-0.16%) |
Oct 15, 2009 | 6.410 | 6.570 | 6.410 | 6.410 | 13,100 | -0.14(-2.14%) |
Oct 14, 2009 | 6.390 | 6.590 | 6.390 | 6.550 | 61,697 | +0.19(+2.99%) |
Oct 13, 2009 | 6.430 | 6.520 | 6.330 | 6.360 | 23,261 | -0.09(-1.40%) |
Oct 12, 2009 | 6.080 | 6.450 | 6.050 | 6.450 | 17,611 | +0.22(+3.53%) |
Oct 09, 2009 | 6.290 | 6.400 | 6.151 | 6.230 | 127,010 | -0.05(-0.80%) |
Oct 08, 2009 | 6.170 | 6.400 | 6.170 | 6.280 | 92,236 | +0.23(+3.80%) |
Oct 07, 2009 | 6.070 | 6.120 | 6.011 | 6.050 | 35,248 | -0.02(-0.33%) |
Oct 06, 2009 | 6.460 | 6.460 | 6.000 | 6.070 | 81,203 | -0.39(-6.04%) |
Oct 05, 2009 | 6.250 | 6.490 | 6.200 | 6.460 | 15,635 | +0.26(+4.19%) |
Oct 02, 2009 | 6.150 | 6.220 | 6.000 | 6.200 | 28,268 | +0.00(+0.00%) |
Oct 01, 2009 | 6.280 | 6.370 | 6.050 | 6.200 | 98,460 | -0.18(-2.82%) |
Sep 30, 2009 | 6.570 | 6.720 | 6.310 | 6.380 | 106,613 | -0.21(-3.19%) |
Sep 29, 2009 | 6.660 | 6.660 | 6.360 | 6.590 | 23,611 | -0.05(-0.75%) |
Sep 28, 2009 | 6.250 | 6.690 | 6.190 | 6.640 | 28,266 | +0.42(+6.75%) |
Sep 25, 2009 | 6.300 | 6.300 | 6.040 | 6.220 | 10,000 | -0.07(-1.11%) |
Sep 24, 2009 | 6.580 | 6.580 | 6.220 | 6.290 | 12,876 | -0.26(-3.97%) |
Sep 23, 2009 | 6.330 | 6.740 | 6.010 | 6.550 | 15,619 | +0.22(+3.48%) |
Sep 22, 2009 | 6.580 | 6.740 | 6.320 | 6.330 | 10,895 | -0.20(-3.06%) |
Sep 21, 2009 | 6.520 | 6.590 | 6.430 | 6.530 | 9,790 | +0.01(+0.15%) |
Sep 18, 2009 | 6.290 | 6.520 | 5.940 | 6.520 | 45,797 | +0.19(+3.00%) |
Sep 17, 2009 | 6.110 | 6.510 | 6.090 | 6.330 | 15,376 | +0.23(+3.77%) |
Sep 16, 2009 | 6.380 | 6.380 | 5.420 | 6.100 | 44,732 | -0.32(-4.98%) |
Sep 15, 2009 | 6.040 | 7.240 | 6.040 | 6.420 | 144,759 | +0.31(+5.07%) |
Sep 14, 2009 | 6.200 | 6.240 | 6.020 | 6.110 | 20,109 | -0.04(-0.65%) |
Sep 11, 2009 | 6.100 | 6.200 | 6.020 | 6.150 | 17,931 | -0.03(-0.49%) |
Sep 10, 2009 | 6.060 | 6.220 | 6.050 | 6.180 | 11,555 | +0.10(+1.64%) |
Sep 09, 2009 | 6.000 | 6.140 | 5.950 | 6.080 | 84,984 | +0.10(+1.67%) |
Sep 08, 2009 | 6.240 | 6.240 | 5.930 | 5.980 | 12,310 | -0.13(-2.13%) |
Sep 04, 2009 | 6.310 | 6.310 | 6.010 | 6.110 | 27,298 | -0.08(-1.29%) |
Sep 03, 2009 | 6.240 | 6.420 | 6.140 | 6.190 | 25,385 | -0.07(-1.12%) |
Sep 02, 2009 | 5.960 | 6.300 | 5.920 | 6.260 | 18,650 | +0.27(+4.51%) |