Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.880 | 5.990 | 5.500 | 5.590 | 412,274 | -0.22(-3.79%) |
Nov 27, 2009 | 5.500 | 5.950 | 5.480 | 5.810 | 407,678 | +0.19(+3.38%) |
Nov 25, 2009 | 5.800 | 5.800 | 5.620 | 5.620 | 155,726 | -0.17(-2.94%) |
Nov 24, 2009 | 5.770 | 5.790 | 5.600 | 5.790 | 212,453 | +0.03(+0.52%) |
Nov 23, 2009 | 5.620 | 5.790 | 5.570 | 5.760 | 201,761 | +0.25(+4.54%) |
Nov 20, 2009 | 5.440 | 5.580 | 5.430 | 5.510 | 250,880 | +0.06(+1.10%) |
Nov 19, 2009 | 5.520 | 5.560 | 5.450 | 5.450 | 282,916 | -0.06(-1.09%) |
Nov 18, 2009 | 5.520 | 5.570 | 5.500 | 5.510 | 173,995 | -0.04(-0.72%) |
Nov 17, 2009 | 5.520 | 5.570 | 5.450 | 5.550 | 161,486 | -0.02(-0.36%) |
Nov 16, 2009 | 5.750 | 5.760 | 5.500 | 5.570 | 347,882 | -0.13(-2.28%) |
Nov 13, 2009 | 5.730 | 5.780 | 5.510 | 5.700 | 296,087 | +0.01(+0.18%) |
Nov 12, 2009 | 5.650 | 5.740 | 5.650 | 5.690 | 192,048 | +0.01(+0.18%) |
Nov 11, 2009 | 5.590 | 5.730 | 5.440 | 5.680 | 284,629 | +0.16(+2.90%) |
Nov 10, 2009 | 5.710 | 5.750 | 5.400 | 5.520 | 269,127 | -0.18(-3.16%) |
Nov 09, 2009 | 5.730 | 5.800 | 5.630 | 5.700 | 314,975 | +0.06(+1.06%) |
Nov 06, 2009 | 5.500 | 5.660 | 5.420 | 5.640 | 498,425 | -0.33(-5.53%) |
Nov 05, 2009 | 5.730 | 6.000 | 5.641 | 5.970 | 294,587 | +0.26(+4.55%) |
Nov 04, 2009 | 5.820 | 6.019 | 5.680 | 5.710 | 269,734 | -0.07(-1.21%) |
Nov 03, 2009 | 5.760 | 5.800 | 5.650 | 5.780 | 115,425 | +0.02(+0.35%) |
Nov 02, 2009 | 5.560 | 5.780 | 5.540 | 5.760 | 293,567 | +0.18(+3.23%) |
Oct 30, 2009 | 5.540 | 5.620 | 5.500 | 5.580 | 288,493 | -0.02(-0.36%) |
Oct 29, 2009 | 5.540 | 5.620 | 5.510 | 5.600 | 171,098 | +0.08(+1.45%) |
Oct 28, 2009 | 5.550 | 5.670 | 5.500 | 5.520 | 208,278 | -0.03(-0.54%) |
Oct 27, 2009 | 5.470 | 5.780 | 5.420 | 5.550 | 168,087 | +0.10(+1.83%) |
Oct 26, 2009 | 5.590 | 5.690 | 5.420 | 5.450 | 272,718 | -0.12(-2.15%) |
Oct 23, 2009 | 5.680 | 5.780 | 5.550 | 5.570 | 144,811 | -0.15(-2.62%) |
Oct 22, 2009 | 5.780 | 5.868 | 5.620 | 5.720 | 158,355 | -0.05(-0.87%) |
Oct 21, 2009 | 5.970 | 6.000 | 5.750 | 5.770 | 344,635 | -0.22(-3.67%) |
Oct 20, 2009 | 5.950 | 6.130 | 5.940 | 5.990 | 183,768 | -0.10(-1.64%) |
Oct 19, 2009 | 6.080 | 6.150 | 6.000 | 6.090 | 292,697 | +0.01(+0.16%) |
Oct 16, 2009 | 6.020 | 6.150 | 5.980 | 6.080 | 324,283 | +0.05(+0.83%) |
Oct 15, 2009 | 6.040 | 6.220 | 5.980 | 6.030 | 209,421 | -0.03(-0.50%) |
Oct 14, 2009 | 6.270 | 6.330 | 5.920 | 6.060 | 537,358 | -0.12(-1.94%) |
Oct 13, 2009 | 6.100 | 6.320 | 6.070 | 6.180 | 542,579 | +0.11(+1.81%) |
Oct 12, 2009 | 6.180 | 6.240 | 6.070 | 6.070 | 480,076 | +0.00(+0.00%) |
Oct 09, 2009 | 5.850 | 6.170 | 5.830 | 6.070 | 671,001 | +0.26(+4.48%) |
Oct 08, 2009 | 5.960 | 6.000 | 5.790 | 5.810 | 223,667 | -0.09(-1.53%) |
Oct 07, 2009 | 5.950 | 6.080 | 5.760 | 5.900 | 444,810 | -0.09(-1.50%) |
Oct 06, 2009 | 5.930 | 6.040 | 5.850 | 5.990 | 414,325 | +0.08(+1.35%) |
Oct 05, 2009 | 5.550 | 5.920 | 5.501 | 5.910 | 310,727 | +0.41(+7.45%) |
Oct 02, 2009 | 5.580 | 5.620 | 5.500 | 5.500 | 162,447 | -0.15(-2.65%) |
Oct 01, 2009 | 5.750 | 5.870 | 5.620 | 5.650 | 350,138 | -0.19(-3.25%) |
Sep 30, 2009 | 6.000 | 6.000 | 5.760 | 5.840 | 228,680 | -0.13(-2.18%) |
Sep 29, 2009 | 5.990 | 5.990 | 5.801 | 5.970 | 213,410 | +0.02(+0.34%) |
Sep 28, 2009 | 5.740 | 6.000 | 5.670 | 5.950 | 376,193 | +0.23(+4.02%) |
Sep 25, 2009 | 5.660 | 5.780 | 5.630 | 5.720 | 166,716 | +0.01(+0.18%) |
Sep 24, 2009 | 5.730 | 5.770 | 5.511 | 5.710 | 279,154 | -0.03(-0.52%) |
Sep 23, 2009 | 5.550 | 5.830 | 5.550 | 5.740 | 378,380 | +0.25(+4.55%) |
Sep 22, 2009 | 5.480 | 5.670 | 5.475 | 5.490 | 266,942 | +0.01(+0.18%) |
Sep 21, 2009 | 5.710 | 5.750 | 5.450 | 5.480 | 244,768 | -0.23(-4.03%) |
Sep 18, 2009 | 5.850 | 5.860 | 5.600 | 5.710 | 323,052 | -0.14(-2.39%) |
Sep 17, 2009 | 5.930 | 5.960 | 5.800 | 5.850 | 335,860 | -0.05(-0.85%) |
Sep 16, 2009 | 5.980 | 6.040 | 5.900 | 5.900 | 379,225 | -0.02(-0.34%) |
Sep 15, 2009 | 5.670 | 5.969 | 5.660 | 5.920 | 343,409 | +0.27(+4.78%) |
Sep 14, 2009 | 5.670 | 5.670 | 5.500 | 5.650 | 172,148 | +0.00(+0.00%) |
Sep 11, 2009 | 5.890 | 5.890 | 5.400 | 5.650 | 425,231 | -0.09(-1.57%) |
Sep 10, 2009 | 5.210 | 5.750 | 5.210 | 5.740 | 782,450 | +0.54(+10.38%) |
Sep 09, 2009 | 5.300 | 5.350 | 5.180 | 5.200 | 289,343 | +0.02(+0.39%) |
Sep 08, 2009 | 5.310 | 5.310 | 5.120 | 5.180 | 301,402 | -0.07(-1.33%) |
Sep 04, 2009 | 5.220 | 5.280 | 5.170 | 5.250 | 408,559 | +0.07(+1.35%) |
Sep 03, 2009 | 5.070 | 5.210 | 5.040 | 5.180 | 622,903 | +0.15(+2.98%) |
Sep 02, 2009 | 5.050 | 5.120 | 5.000 | 5.030 | 240,922 | -0.04(-0.79%) |