Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.610 | 6.120 | 5.339 | 6.050 | 63,888 | +0.43(+7.65%) |
Nov 27, 2009 | 5.640 | 5.740 | 5.610 | 5.620 | 26,850 | -0.10(-1.75%) |
Nov 25, 2009 | 6.140 | 6.170 | 5.720 | 5.720 | 20,517 | -0.41(-6.69%) |
Nov 24, 2009 | 6.210 | 6.210 | 5.990 | 6.130 | 18,044 | -0.06(-0.97%) |
Nov 23, 2009 | 6.010 | 6.280 | 6.010 | 6.190 | 10,552 | +0.24(+4.03%) |
Nov 20, 2009 | 6.200 | 6.270 | 5.880 | 5.950 | 28,094 | -0.30(-4.80%) |
Nov 19, 2009 | 6.370 | 6.370 | 6.100 | 6.250 | 24,191 | -0.16(-2.50%) |
Nov 18, 2009 | 6.150 | 6.470 | 6.150 | 6.410 | 12,427 | -0.16(-2.44%) |
Nov 17, 2009 | 6.390 | 6.600 | 6.190 | 6.570 | 41,108 | +0.16(+2.50%) |
Nov 16, 2009 | 5.610 | 6.430 | 5.610 | 6.410 | 41,244 | +0.80(+14.26%) |
Nov 13, 2009 | 5.540 | 5.720 | 5.450 | 5.610 | 32,452 | +0.07(+1.26%) |
Nov 12, 2009 | 5.600 | 5.736 | 5.530 | 5.540 | 32,310 | -0.05(-0.89%) |
Nov 11, 2009 | 5.540 | 5.660 | 5.450 | 5.590 | 22,441 | +0.09(+1.64%) |
Nov 10, 2009 | 5.700 | 5.780 | 5.390 | 5.500 | 17,062 | -0.23(-4.01%) |
Nov 09, 2009 | 5.570 | 5.740 | 5.550 | 5.730 | 15,530 | +0.19(+3.43%) |
Nov 06, 2009 | 5.700 | 5.710 | 5.530 | 5.540 | 16,461 | -0.20(-3.48%) |
Nov 05, 2009 | 5.740 | 5.780 | 5.610 | 5.740 | 18,230 | +0.24(+4.36%) |
Nov 04, 2009 | 5.510 | 5.640 | 5.430 | 5.500 | 24,053 | -0.02(-0.36%) |
Nov 03, 2009 | 5.590 | 5.800 | 5.420 | 5.520 | 25,037 | -0.11(-1.95%) |
Nov 02, 2009 | 5.580 | 5.770 | 5.410 | 5.630 | 16,092 | +0.05(+0.90%) |
Oct 30, 2009 | 6.000 | 6.100 | 5.520 | 5.580 | 41,952 | -0.42(-7.00%) |
Oct 29, 2009 | 6.000 | 6.090 | 5.890 | 6.000 | 30,293 | +0.04(+0.67%) |
Oct 28, 2009 | 6.000 | 6.070 | 5.940 | 5.960 | 29,834 | -0.04(-0.67%) |
Oct 27, 2009 | 5.970 | 6.090 | 5.910 | 6.000 | 18,542 | +0.07(+1.18%) |
Oct 26, 2009 | 6.000 | 6.050 | 5.890 | 5.930 | 22,125 | -0.06(-1.00%) |
Oct 23, 2009 | 5.900 | 6.100 | 5.890 | 5.990 | 35,502 | -0.09(-1.48%) |
Oct 22, 2009 | 5.990 | 6.100 | 5.850 | 6.080 | 22,789 | +0.18(+3.05%) |
Oct 21, 2009 | 6.000 | 6.100 | 5.850 | 5.900 | 35,014 | +0.02(+0.34%) |
Oct 20, 2009 | 5.810 | 6.010 | 5.790 | 5.880 | 49,155 | -0.07(-1.18%) |
Oct 19, 2009 | 6.000 | 6.100 | 5.800 | 5.950 | 26,271 | +0.05(+0.85%) |
Oct 16, 2009 | 6.020 | 6.160 | 5.800 | 5.900 | 48,875 | -0.12(-1.99%) |
Oct 15, 2009 | 6.360 | 6.420 | 6.000 | 6.020 | 23,988 | -0.35(-5.49%) |
Oct 14, 2009 | 6.160 | 6.370 | 5.870 | 6.370 | 23,758 | +0.26(+4.26%) |
Oct 13, 2009 | 5.950 | 6.140 | 5.910 | 6.110 | 17,673 | +0.26(+4.44%) |
Oct 12, 2009 | 6.090 | 6.260 | 5.850 | 5.850 | 32,807 | -0.42(-6.70%) |
Oct 09, 2009 | 5.930 | 6.270 | 5.930 | 6.270 | 18,575 | +0.38(+6.45%) |
Oct 08, 2009 | 6.240 | 6.240 | 5.890 | 5.890 | 23,003 | -0.31(-5.00%) |
Oct 07, 2009 | 6.250 | 6.340 | 5.960 | 6.200 | 20,526 | -0.04(-0.64%) |
Oct 06, 2009 | 6.320 | 6.338 | 6.090 | 6.240 | 28,624 | -0.05(-0.79%) |
Oct 05, 2009 | 5.890 | 6.390 | 5.810 | 6.290 | 44,517 | +0.48(+8.26%) |
Oct 02, 2009 | 5.810 | 5.870 | 5.710 | 5.810 | 65,218 | -0.03(-0.51%) |
Oct 01, 2009 | 6.240 | 6.330 | 5.370 | 5.840 | 49,448 | -0.39(-6.26%) |
Sep 30, 2009 | 6.410 | 6.420 | 6.060 | 6.230 | 70,791 | -0.17(-2.66%) |
Sep 29, 2009 | 6.410 | 6.430 | 6.280 | 6.400 | 19,037 | -0.01(-0.16%) |
Sep 28, 2009 | 6.430 | 6.430 | 6.120 | 6.410 | 36,423 | -0.02(-0.31%) |
Sep 25, 2009 | 6.430 | 6.440 | 6.250 | 6.430 | 19,356 | +0.07(+1.10%) |
Sep 24, 2009 | 6.450 | 6.450 | 6.250 | 6.360 | 34,180 | -0.06(-0.93%) |
Sep 23, 2009 | 6.470 | 6.560 | 6.400 | 6.420 | 12,393 | -0.03(-0.47%) |
Sep 22, 2009 | 6.670 | 6.760 | 6.440 | 6.450 | 39,022 | -0.18(-2.71%) |
Sep 21, 2009 | 6.840 | 6.880 | 6.530 | 6.630 | 54,966 | -0.23(-3.35%) |
Sep 18, 2009 | 6.890 | 6.890 | 6.770 | 6.860 | 91,496 | -0.03(-0.44%) |
Sep 17, 2009 | 6.920 | 6.940 | 6.790 | 6.890 | 31,021 | -0.03(-0.43%) |
Sep 16, 2009 | 6.810 | 6.990 | 6.780 | 6.920 | 27,998 | +0.10(+1.47%) |
Sep 15, 2009 | 6.900 | 6.900 | 6.710 | 6.820 | 9,221 | -0.12(-1.73%) |
Sep 14, 2009 | 6.970 | 6.970 | 6.860 | 6.940 | 13,635 | +0.03(+0.43%) |
Sep 11, 2009 | 7.050 | 7.050 | 6.800 | 6.910 | 31,313 | -0.13(-1.85%) |
Sep 10, 2009 | 7.020 | 7.080 | 6.900 | 7.040 | 52,523 | -0.03(-0.42%) |
Sep 09, 2009 | 6.770 | 7.070 | 6.770 | 7.070 | 130,300 | +0.35(+5.21%) |
Sep 08, 2009 | 7.100 | 7.160 | 6.690 | 6.720 | 47,979 | -0.54(-7.44%) |
Sep 04, 2009 | 7.090 | 7.270 | 6.950 | 7.260 | 23,584 | +0.18(+2.54%) |
Sep 03, 2009 | 7.160 | 7.260 | 6.920 | 7.080 | 20,817 | -0.09(-1.26%) |
Sep 02, 2009 | 6.960 | 7.280 | 6.830 | 7.170 | 27,932 | +0.24(+3.46%) |