Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.450 | 6.550 | 6.400 | 6.540 | 37,195 | +0.12(+1.87%) |
Nov 27, 2009 | 6.240 | 6.510 | 6.220 | 6.420 | 13,658 | -0.18(-2.73%) |
Nov 25, 2009 | 6.640 | 6.650 | 6.500 | 6.600 | 36,032 | -0.04(-0.60%) |
Nov 24, 2009 | 6.540 | 6.640 | 6.540 | 6.640 | 22,015 | +0.06(+0.91%) |
Nov 23, 2009 | 6.670 | 6.730 | 6.580 | 6.580 | 10,412 | -0.19(-2.81%) |
Nov 20, 2009 | 6.720 | 6.780 | 6.620 | 6.770 | 43,285 | +0.28(+4.31%) |
Nov 19, 2009 | 6.530 | 6.550 | 6.380 | 6.490 | 23,209 | -0.06(-0.92%) |
Nov 18, 2009 | 6.560 | 6.610 | 6.480 | 6.550 | 16,533 | +0.55(+9.17%) |
Nov 17, 2009 | 6.050 | 6.120 | 6.000 | 6.000 | 11,954 | -0.28(-4.46%) |
Nov 16, 2009 | 6.020 | 6.280 | 6.020 | 6.280 | 26,319 | +0.24(+3.97%) |
Nov 13, 2009 | 6.000 | 6.100 | 5.920 | 6.040 | 55,103 | +0.20(+3.42%) |
Nov 12, 2009 | 5.900 | 5.980 | 5.820 | 5.840 | 64,465 | -0.14(-2.34%) |
Nov 11, 2009 | 5.870 | 5.980 | 5.870 | 5.980 | 39,191 | +0.28(+4.91%) |
Nov 10, 2009 | 5.720 | 5.800 | 5.660 | 5.700 | 32,102 | +0.00(+0.00%) |
Nov 09, 2009 | 5.730 | 5.780 | 5.620 | 5.700 | 17,817 | +0.17(+3.07%) |
Nov 06, 2009 | 5.460 | 5.600 | 5.400 | 5.530 | 22,269 | +0.00(+0.00%) |
Nov 05, 2009 | 5.580 | 5.600 | 5.400 | 5.530 | 13,045 | -0.02(-0.36%) |
Nov 04, 2009 | 5.550 | 5.550 | 5.500 | 5.550 | 14,350 | +0.19(+3.54%) |
Nov 03, 2009 | 5.380 | 5.420 | 5.350 | 5.360 | 27,940 | -0.14(-2.55%) |
Nov 02, 2009 | 5.570 | 5.570 | 5.330 | 5.500 | 36,904 | +0.00(+0.00%) |
Oct 30, 2009 | 5.560 | 5.560 | 5.250 | 5.500 | 23,396 | +0.00(+0.00%) |
Oct 29, 2009 | 5.280 | 5.600 | 5.280 | 5.500 | 31,185 | +0.20(+3.77%) |
Oct 28, 2009 | 5.330 | 5.340 | 5.200 | 5.300 | 25,141 | -0.15(-2.75%) |
Oct 27, 2009 | 5.600 | 5.600 | 5.420 | 5.450 | 11,129 | -0.24(-4.22%) |
Oct 26, 2009 | 5.820 | 5.840 | 5.650 | 5.690 | 25,360 | -0.19(-3.23%) |
Oct 23, 2009 | 5.900 | 5.900 | 5.750 | 5.880 | 22,115 | -0.10(-1.67%) |
Oct 22, 2009 | 5.940 | 5.980 | 5.790 | 5.980 | 11,489 | -0.01(-0.17%) |
Oct 21, 2009 | 5.950 | 6.000 | 5.900 | 5.990 | 24,474 | -0.01(-0.17%) |
Oct 20, 2009 | 6.030 | 6.060 | 5.900 | 6.000 | 20,460 | +0.00(+0.00%) |
Oct 19, 2009 | 5.970 | 6.030 | 5.890 | 6.000 | 12,863 | +0.10(+1.69%) |
Oct 16, 2009 | 5.920 | 5.920 | 5.740 | 5.900 | 13,582 | +0.01(+0.17%) |
Oct 15, 2009 | 5.740 | 5.890 | 5.680 | 5.890 | 16,251 | +0.14(+2.43%) |
Oct 14, 2009 | 5.750 | 5.800 | 5.680 | 5.750 | 19,069 | +0.26(+4.74%) |
Oct 13, 2009 | 5.500 | 5.500 | 5.360 | 5.490 | 10,562 | -0.06(-1.08%) |
Oct 12, 2009 | 5.450 | 5.600 | 5.450 | 5.550 | 16,525 | -0.03(-0.54%) |
Oct 09, 2009 | 5.390 | 5.580 | 5.390 | 5.580 | 14,383 | +0.02(+0.36%) |
Oct 08, 2009 | 5.560 | 5.560 | 5.390 | 5.560 | 15,570 | +0.11(+2.02%) |
Oct 07, 2009 | 5.480 | 5.480 | 5.380 | 5.450 | 14,626 | +0.00(+0.00%) |
Oct 06, 2009 | 5.350 | 5.500 | 5.350 | 5.450 | 7,143 | +0.15(+2.83%) |
Oct 05, 2009 | 5.150 | 5.350 | 5.150 | 5.300 | 23,594 | +0.25(+4.95%) |
Oct 02, 2009 | 4.760 | 5.300 | 4.760 | 5.050 | 30,750 | -0.25(-4.72%) |
Oct 01, 2009 | 5.500 | 5.500 | 5.150 | 5.300 | 28,653 | -0.10(-1.85%) |
Sep 30, 2009 | 5.670 | 5.670 | 5.400 | 5.400 | 8,511 | -0.20(-3.57%) |
Sep 29, 2009 | 5.700 | 5.700 | 5.400 | 5.600 | 12,966 | -0.20(-3.45%) |
Sep 28, 2009 | 5.950 | 5.950 | 5.550 | 5.800 | 17,951 | +0.25(+4.50%) |
Sep 25, 2009 | 5.500 | 5.880 | 5.450 | 5.550 | 21,595 | -0.10(-1.77%) |
Sep 24, 2009 | 6.000 | 6.000 | 5.650 | 5.650 | 13,801 | +0.01(+0.18%) |
Sep 23, 2009 | 5.850 | 5.850 | 5.440 | 5.640 | 10,832 | -0.06(-1.05%) |
Sep 22, 2009 | 6.150 | 6.150 | 5.570 | 5.700 | 47,905 | -0.10(-1.72%) |
Sep 21, 2009 | 5.550 | 5.950 | 5.550 | 5.800 | 24,285 | +0.00(+0.00%) |
Sep 18, 2009 | 5.900 | 6.150 | 5.690 | 5.800 | 18,102 | -0.10(-1.69%) |
Sep 17, 2009 | 5.950 | 5.950 | 5.600 | 5.900 | 18,333 | -0.15(-2.48%) |
Sep 16, 2009 | 6.000 | 6.050 | 5.700 | 6.050 | 19,254 | +0.30(+5.22%) |
Sep 15, 2009 | 5.800 | 5.900 | 5.750 | 5.750 | 21,215 | -0.05(-0.86%) |
Sep 14, 2009 | 5.850 | 5.850 | 5.600 | 5.800 | 22,015 | -0.10(-1.69%) |
Sep 11, 2009 | 5.940 | 5.940 | 5.800 | 5.900 | 6,225 | +0.05(+0.85%) |
Sep 10, 2009 | 5.800 | 5.990 | 5.400 | 5.850 | 13,605 | +0.30(+5.41%) |
Sep 09, 2009 | 5.840 | 5.840 | 5.550 | 5.550 | 4,891 | +0.00(+0.00%) |
Sep 08, 2009 | 5.750 | 5.850 | 5.400 | 5.550 | 12,954 | -0.10(-1.77%) |
Sep 04, 2009 | 5.500 | 5.700 | 5.190 | 5.650 | 34,722 | +0.15(+2.73%) |
Sep 03, 2009 | 5.340 | 5.750 | 5.200 | 5.500 | 7,349 | +0.31(+5.97%) |
Sep 02, 2009 | 5.300 | 5.500 | 5.000 | 5.190 | 16,443 | -0.16(-2.99%) |