Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.740 | 6.740 | 6.110 | 6.360 | 101,544 | -0.38(-5.64%) |
Oct 29, 2009 | 5.990 | 6.804 | 5.990 | 6.740 | 106,625 | +0.65(+10.67%) |
Oct 28, 2009 | 6.510 | 6.810 | 5.960 | 6.090 | 109,224 | -0.62(-9.24%) |
Oct 27, 2009 | 6.920 | 7.000 | 6.640 | 6.710 | 43,774 | -0.13(-1.90%) |
Oct 26, 2009 | 6.840 | 6.970 | 6.560 | 6.840 | 108,412 | -0.03(-0.44%) |
Oct 23, 2009 | 6.970 | 7.000 | 6.830 | 6.870 | 62,717 | -0.16(-2.28%) |
Oct 22, 2009 | 6.720 | 7.190 | 6.630 | 7.030 | 98,784 | +0.21(+3.08%) |
Oct 21, 2009 | 6.840 | 7.080 | 6.570 | 6.820 | 80,604 | -0.10(-1.45%) |
Oct 20, 2009 | 6.760 | 6.920 | 6.710 | 6.920 | 62,758 | +0.10(+1.47%) |
Oct 19, 2009 | 6.740 | 7.038 | 6.580 | 6.820 | 148,308 | +0.11(+1.64%) |
Oct 16, 2009 | 6.980 | 6.980 | 6.710 | 6.710 | 182,470 | -0.23(-3.31%) |
Oct 15, 2009 | 7.230 | 7.230 | 6.760 | 6.940 | 103,289 | -0.06(-0.86%) |
Oct 14, 2009 | 7.200 | 7.200 | 6.700 | 7.000 | 117,291 | -0.10(-1.41%) |
Oct 13, 2009 | 7.450 | 7.450 | 6.900 | 7.100 | 186,968 | -0.08(-1.11%) |
Oct 12, 2009 | 6.740 | 7.230 | 6.320 | 7.180 | 216,595 | +0.33(+4.82%) |
Oct 09, 2009 | 6.350 | 6.880 | 6.280 | 6.850 | 276,296 | +0.49(+7.70%) |
Oct 08, 2009 | 6.110 | 6.400 | 6.000 | 6.360 | 240,142 | +0.26(+4.26%) |
Oct 07, 2009 | 5.920 | 6.100 | 5.790 | 6.100 | 117,018 | +0.10(+1.67%) |
Oct 06, 2009 | 5.800 | 6.000 | 5.700 | 6.000 | 210,366 | +0.30(+5.26%) |
Oct 05, 2009 | 5.680 | 5.780 | 5.620 | 5.700 | 99,858 | +0.18(+3.26%) |
Oct 02, 2009 | 5.590 | 5.590 | 5.310 | 5.520 | 32,402 | -0.05(-0.90%) |
Oct 01, 2009 | 5.570 | 5.700 | 5.460 | 5.570 | 92,410 | -0.08(-1.42%) |
Sep 30, 2009 | 5.460 | 5.670 | 5.400 | 5.650 | 76,989 | +0.20(+3.67%) |
Sep 29, 2009 | 5.480 | 5.590 | 5.420 | 5.450 | 30,431 | -0.12(-2.15%) |
Sep 28, 2009 | 5.510 | 5.640 | 5.450 | 5.570 | 63,598 | +0.00(+0.00%) |
Sep 25, 2009 | 5.490 | 5.590 | 5.390 | 5.570 | 73,752 | -0.05(-0.89%) |
Sep 24, 2009 | 5.430 | 5.670 | 5.150 | 5.620 | 42,247 | +0.14(+2.55%) |
Sep 23, 2009 | 5.550 | 5.700 | 5.170 | 5.480 | 61,862 | +0.00(+0.00%) |
Sep 22, 2009 | 5.520 | 5.650 | 5.370 | 5.480 | 150,404 | -0.12(-2.14%) |
Sep 21, 2009 | 5.960 | 6.130 | 5.600 | 5.600 | 71,085 | -0.32(-5.41%) |
Sep 18, 2009 | 6.170 | 6.170 | 5.920 | 5.920 | 100,677 | -0.18(-2.90%) |
Sep 17, 2009 | 6.120 | 6.180 | 6.000 | 6.096 | 68,809 | +0.24(+4.03%) |
Sep 16, 2009 | 5.900 | 6.200 | 5.819 | 5.860 | 177,632 | -0.04(-0.67%) |
Sep 15, 2009 | 5.520 | 5.950 | 5.460 | 5.900 | 141,931 | +0.31(+5.55%) |
Sep 14, 2009 | 5.620 | 5.680 | 5.450 | 5.590 | 60,814 | -0.07(-1.24%) |
Sep 11, 2009 | 5.740 | 5.740 | 5.640 | 5.660 | 11,142 | -0.10(-1.68%) |
Sep 10, 2009 | 5.630 | 5.780 | 5.610 | 5.757 | 12,407 | +0.06(+1.00%) |
Sep 09, 2009 | 5.690 | 5.850 | 5.500 | 5.700 | 43,437 | -0.01(-0.18%) |
Sep 08, 2009 | 5.630 | 5.710 | 5.530 | 5.710 | 57,158 | +0.10(+1.78%) |
Sep 04, 2009 | 5.410 | 5.610 | 5.410 | 5.610 | 62,000 | +0.16(+2.94%) |
Sep 03, 2009 | 5.500 | 5.610 | 5.380 | 5.450 | 55,900 | +0.05(+0.93%) |
Sep 02, 2009 | 5.550 | 5.550 | 5.250 | 5.400 | 22,525 | -0.30(-5.26%) |
Sep 01, 2009 | 5.340 | 5.700 | 5.340 | 5.700 | 71,478 | +0.25(+4.59%) |
Aug 31, 2009 | 5.610 | 5.610 | 5.220 | 5.450 | 33,158 | -0.14(-2.50%) |
Aug 28, 2009 | 5.590 | 5.690 | 5.380 | 5.590 | 63,710 | +0.19(+3.52%) |
Aug 27, 2009 | 5.450 | 5.550 | 5.110 | 5.400 | 30,995 | -0.01(-0.18%) |
Aug 26, 2009 | 5.450 | 5.700 | 5.370 | 5.410 | 44,124 | +0.01(+0.19%) |
Aug 25, 2009 | 5.300 | 5.700 | 5.300 | 5.400 | 83,625 | +0.00(+0.00%) |
Aug 24, 2009 | 5.390 | 5.940 | 5.140 | 5.400 | 289,277 | +0.29(+5.67%) |
Aug 21, 2009 | 4.980 | 5.270 | 4.980 | 5.110 | 82,463 | +0.20(+4.08%) |
Aug 20, 2009 | 4.770 | 5.030 | 4.770 | 4.910 | 76,011 | +0.14(+2.94%) |
Aug 19, 2009 | 4.715 | 4.770 | 4.520 | 4.770 | 22,017 | +0.03(+0.63%) |
Aug 18, 2009 | 4.680 | 4.740 | 4.590 | 4.740 | 35,507 | -0.03(-0.63%) |
Aug 17, 2009 | 4.770 | 4.870 | 4.660 | 4.770 | 15,329 | -0.17(-3.44%) |
Aug 14, 2009 | 5.030 | 5.100 | 4.790 | 4.940 | 41,142 | -0.08(-1.59%) |
Aug 13, 2009 | 5.040 | 5.080 | 4.920 | 5.020 | 10,600 | -0.08(-1.57%) |
Aug 12, 2009 | 5.100 | 5.100 | 4.950 | 5.100 | 11,957 | +0.00(+0.00%) |
Aug 11, 2009 | 4.800 | 5.200 | 4.800 | 5.100 | 76,254 | +0.20(+4.08%) |
Aug 10, 2009 | 5.020 | 5.020 | 4.790 | 4.900 | 37,162 | -0.16(-3.16%) |
Aug 07, 2009 | 4.960 | 5.110 | 4.960 | 5.060 | 42,799 | +0.16(+3.31%) |
Aug 06, 2009 | 4.890 | 4.950 | 4.790 | 4.898 | 64,085 | +0.15(+3.12%) |
Aug 05, 2009 | 4.660 | 4.750 | 4.660 | 4.750 | 13,486 | +0.08(+1.81%) |
Aug 04, 2009 | 4.420 | 4.750 | 4.340 | 4.665 | 42,716 | +0.09(+1.86%) |