Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.396 | 5.527 | 5.173 | 5.496 | 561,148 | +0.07(+1.26%) |
Nov 27, 2009 | 5.471 | 5.527 | 5.365 | 5.427 | 185,494 | -0.22(-3.85%) |
Nov 25, 2009 | 5.737 | 5.775 | 5.626 | 5.644 | 269,502 | -0.05(-0.87%) |
Nov 24, 2009 | 5.756 | 5.756 | 5.589 | 5.694 | 322,866 | -0.06(-1.08%) |
Nov 23, 2009 | 5.806 | 5.824 | 5.675 | 5.756 | 464,765 | +0.04(+0.76%) |
Nov 20, 2009 | 5.669 | 5.719 | 5.546 | 5.713 | 347,711 | -0.01(-0.11%) |
Nov 19, 2009 | 5.768 | 5.768 | 5.514 | 5.719 | 662,303 | -0.06(-1.07%) |
Nov 18, 2009 | 5.582 | 5.787 | 5.520 | 5.781 | 621,419 | +0.19(+3.33%) |
Nov 17, 2009 | 5.502 | 5.595 | 5.458 | 5.595 | 433,798 | +0.07(+1.23%) |
Nov 16, 2009 | 5.458 | 5.551 | 5.396 | 5.527 | 525,859 | +0.12(+2.18%) |
Nov 13, 2009 | 5.446 | 5.508 | 5.359 | 5.409 | 354,993 | -0.02(-0.34%) |
Nov 12, 2009 | 5.396 | 5.477 | 5.334 | 5.427 | 637,064 | -0.01(-0.11%) |
Nov 11, 2009 | 5.465 | 5.465 | 5.297 | 5.434 | 518,679 | +0.03(+0.57%) |
Nov 10, 2009 | 5.446 | 5.477 | 5.278 | 5.403 | 624,231 | -0.12(-2.13%) |
Nov 09, 2009 | 5.582 | 5.644 | 5.403 | 5.520 | 686,550 | +0.00(+0.00%) |
Nov 06, 2009 | 5.744 | 5.768 | 5.458 | 5.520 | 733,102 | +0.04(+0.79%) |
Nov 05, 2009 | 5.086 | 5.607 | 5.074 | 5.477 | 609,818 | +0.48(+9.55%) |
Nov 04, 2009 | 5.012 | 5.123 | 4.962 | 4.999 | 679,025 | +0.04(+0.75%) |
Nov 03, 2009 | 4.757 | 5.012 | 4.733 | 4.962 | 524,254 | +0.17(+3.49%) |
Nov 02, 2009 | 4.950 | 5.018 | 4.664 | 4.795 | 820,239 | -0.12(-2.40%) |
Oct 30, 2009 | 5.111 | 5.117 | 4.819 | 4.912 | 831,983 | -0.24(-4.69%) |
Oct 29, 2009 | 5.204 | 5.241 | 5.055 | 5.154 | 509,928 | +0.04(+0.85%) |
Oct 28, 2009 | 5.334 | 5.372 | 5.092 | 5.111 | 727,169 | -0.19(-3.63%) |
Oct 27, 2009 | 5.123 | 5.359 | 5.092 | 5.303 | 733,068 | +0.18(+3.51%) |
Oct 26, 2009 | 5.328 | 5.502 | 5.092 | 5.123 | 684,668 | -0.20(-3.73%) |
Oct 23, 2009 | 5.452 | 5.452 | 5.303 | 5.322 | 535,524 | -0.20(-3.70%) |
Oct 22, 2009 | 5.551 | 5.558 | 5.353 | 5.527 | 521,925 | -0.04(-0.67%) |
Oct 21, 2009 | 5.868 | 6.004 | 5.551 | 5.564 | 609,755 | -0.30(-5.18%) |
Oct 20, 2009 | 5.750 | 5.893 | 5.750 | 5.868 | 512,669 | +0.05(+0.85%) |
Oct 19, 2009 | 5.812 | 5.893 | 5.750 | 5.818 | 384,854 | +0.07(+1.30%) |
Oct 16, 2009 | 5.837 | 5.862 | 5.706 | 5.744 | 267,043 | -0.15(-2.53%) |
Oct 15, 2009 | 5.880 | 5.986 | 5.877 | 5.893 | 241,988 | -0.04(-0.63%) |
Oct 14, 2009 | 5.936 | 6.010 | 5.902 | 5.930 | 299,028 | +0.09(+1.59%) |
Oct 13, 2009 | 5.806 | 5.880 | 5.725 | 5.837 | 315,229 | +0.01(+0.21%) |
Oct 12, 2009 | 5.818 | 5.917 | 5.737 | 5.824 | 336,628 | -0.01(-0.21%) |
Oct 09, 2009 | 5.775 | 5.855 | 5.706 | 5.837 | 215,867 | +0.07(+1.18%) |
Oct 08, 2009 | 5.899 | 5.998 | 5.731 | 5.768 | 710,246 | -0.07(-1.27%) |
Oct 07, 2009 | 5.880 | 5.970 | 5.799 | 5.843 | 306,082 | -0.04(-0.63%) |
Oct 06, 2009 | 5.961 | 6.128 | 5.781 | 5.880 | 356,871 | -0.01(-0.11%) |
Oct 05, 2009 | 5.644 | 5.893 | 5.613 | 5.886 | 407,927 | +0.27(+4.86%) |
Oct 02, 2009 | 5.669 | 5.768 | 5.452 | 5.613 | 385,996 | -0.07(-1.31%) |
Oct 01, 2009 | 5.930 | 5.942 | 5.675 | 5.688 | 537,973 | -0.31(-5.17%) |
Sep 30, 2009 | 6.246 | 6.265 | 5.938 | 5.998 | 403,524 | -0.22(-3.59%) |
Sep 29, 2009 | 6.134 | 6.401 | 6.054 | 6.221 | 617,174 | +0.12(+1.93%) |
Sep 28, 2009 | 5.992 | 6.302 | 5.930 | 6.103 | 404,817 | +0.10(+1.65%) |
Sep 25, 2009 | 6.184 | 6.345 | 5.967 | 6.004 | 552,594 | -0.18(-2.91%) |
Sep 24, 2009 | 6.333 | 6.389 | 6.141 | 6.184 | 375,378 | -0.12(-1.87%) |
Sep 23, 2009 | 6.426 | 6.513 | 6.128 | 6.302 | 481,084 | -0.12(-1.93%) |
Sep 22, 2009 | 6.575 | 6.581 | 6.414 | 6.426 | 311,489 | -0.08(-1.24%) |
Sep 21, 2009 | 6.321 | 6.587 | 6.321 | 6.507 | 342,543 | +0.07(+1.16%) |
Sep 18, 2009 | 6.414 | 6.513 | 6.370 | 6.432 | 937,162 | +0.06(+0.88%) |
Sep 17, 2009 | 6.376 | 6.482 | 6.296 | 6.376 | 312,817 | -0.02(-0.29%) |
Sep 16, 2009 | 6.420 | 6.476 | 6.327 | 6.395 | 511,790 | +0.01(+0.19%) |
Sep 15, 2009 | 6.172 | 6.414 | 6.165 | 6.383 | 601,963 | +0.28(+4.57%) |
Sep 14, 2009 | 6.017 | 6.203 | 5.979 | 6.103 | 283,314 | +0.04(+0.61%) |
Sep 11, 2009 | 5.979 | 6.116 | 5.973 | 6.066 | 324,637 | +0.12(+1.98%) |
Sep 10, 2009 | 5.886 | 6.066 | 5.886 | 5.948 | 369,693 | +0.03(+0.52%) |
Sep 09, 2009 | 5.936 | 6.079 | 5.880 | 5.917 | 341,476 | -0.03(-0.52%) |
Sep 08, 2009 | 5.799 | 5.986 | 5.731 | 5.948 | 330,866 | +0.21(+3.68%) |
Sep 04, 2009 | 5.651 | 5.756 | 5.576 | 5.737 | 353,465 | +0.09(+1.54%) |
Sep 03, 2009 | 5.620 | 5.663 | 5.396 | 5.651 | 370,365 | +0.09(+1.56%) |
Sep 02, 2009 | 5.576 | 5.669 | 5.527 | 5.564 | 296,631 | -0.04(-0.77%) |