Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.870 | 5.900 | 5.826 | 5.844 | 52,070 | -0.05(-0.80%) |
Oct 29, 2009 | 5.826 | 5.900 | 5.826 | 5.891 | 84,183 | +0.03(+0.51%) |
Oct 28, 2009 | 5.861 | 5.934 | 5.857 | 5.861 | 121,589 | +0.00(+0.07%) |
Oct 27, 2009 | 5.818 | 5.861 | 5.788 | 5.857 | 161,714 | -0.03(-0.59%) |
Oct 26, 2009 | 5.870 | 5.947 | 5.844 | 5.891 | 82,649 | -0.02(-0.29%) |
Oct 23, 2009 | 5.904 | 5.921 | 5.895 | 5.908 | 118,364 | +0.06(+1.02%) |
Oct 22, 2009 | 5.908 | 5.913 | 5.835 | 5.849 | 74,955 | -0.04(-0.72%) |
Oct 21, 2009 | 5.770 | 5.902 | 5.770 | 5.891 | 199,354 | +0.13(+2.27%) |
Oct 20, 2009 | 5.693 | 5.765 | 5.680 | 5.760 | 89,569 | +0.11(+2.03%) |
Oct 19, 2009 | 5.611 | 5.709 | 5.607 | 5.645 | 84,930 | +0.04(+0.69%) |
Oct 16, 2009 | 5.426 | 5.607 | 5.426 | 5.607 | 259,733 | +0.23(+4.33%) |
Oct 15, 2009 | 5.572 | 5.697 | 5.374 | 5.374 | 626,346 | -0.27(-4.81%) |
Oct 14, 2009 | 5.796 | 5.796 | 5.568 | 5.645 | 196,199 | -0.17(-2.86%) |
Oct 13, 2009 | 5.697 | 5.839 | 5.658 | 5.812 | 147,327 | +0.05(+0.87%) |
Oct 12, 2009 | 5.883 | 5.951 | 5.671 | 5.762 | 276,361 | -0.17(-2.90%) |
Oct 09, 2009 | 6.068 | 6.076 | 5.930 | 5.934 | 147,947 | -0.12(-1.92%) |
Oct 08, 2009 | 6.076 | 6.081 | 6.046 | 6.051 | 70,834 | -0.03(-0.43%) |
Oct 07, 2009 | 6.072 | 6.094 | 6.046 | 6.076 | 108,657 | -0.01(-0.21%) |
Oct 06, 2009 | 6.132 | 6.132 | 6.059 | 6.089 | 132,251 | -0.04(-0.63%) |
Oct 05, 2009 | 6.046 | 6.132 | 6.042 | 6.128 | 77,150 | +0.07(+1.21%) |
Oct 02, 2009 | 6.042 | 6.076 | 6.038 | 6.055 | 38,285 | +0.02(+0.29%) |
Oct 01, 2009 | 6.042 | 6.082 | 6.038 | 6.038 | 49,469 | -0.02(-0.36%) |
Sep 30, 2009 | 6.016 | 6.081 | 6.012 | 6.059 | 51,321 | +0.03(+0.43%) |
Sep 29, 2009 | 6.102 | 6.107 | 6.029 | 6.033 | 87,870 | -0.07(-1.13%) |
Sep 28, 2009 | 6.111 | 6.137 | 6.038 | 6.102 | 140,320 | +0.04(+0.71%) |
Sep 25, 2009 | 6.033 | 6.098 | 6.031 | 6.059 | 61,754 | +0.04(+0.64%) |
Sep 24, 2009 | 6.016 | 6.041 | 6.012 | 6.020 | 40,301 | -0.02(-0.29%) |
Sep 23, 2009 | 6.016 | 6.051 | 6.012 | 6.038 | 89,188 | +0.03(+0.57%) |
Sep 22, 2009 | 6.003 | 6.046 | 5.995 | 6.003 | 100,700 | +0.02(+0.29%) |
Sep 21, 2009 | 6.046 | 6.055 | 5.960 | 5.986 | 90,430 | -0.00(-0.07%) |
Sep 18, 2009 | 5.951 | 6.038 | 5.951 | 5.990 | 72,467 | +0.03(+0.43%) |
Sep 17, 2009 | 5.908 | 5.986 | 5.908 | 5.964 | 37,844 | +0.04(+0.67%) |
Sep 16, 2009 | 5.943 | 5.951 | 5.891 | 5.924 | 50,913 | +0.01(+0.20%) |
Sep 15, 2009 | 6.007 | 6.007 | 5.878 | 5.913 | 124,675 | +0.01(+0.15%) |
Sep 14, 2009 | 5.882 | 5.904 | 5.813 | 5.904 | 45,002 | +0.07(+1.26%) |
Sep 11, 2009 | 5.904 | 5.904 | 5.818 | 5.831 | 73,832 | -0.09(-1.60%) |
Sep 10, 2009 | 5.943 | 5.960 | 5.904 | 5.926 | 150,240 | +0.01(+0.11%) |
Sep 09, 2009 | 5.882 | 5.934 | 5.882 | 5.919 | 169,260 | +0.05(+0.92%) |
Sep 08, 2009 | 5.831 | 6.098 | 5.831 | 5.865 | 367,397 | +0.06(+0.96%) |
Sep 04, 2009 | 5.770 | 6.007 | 5.770 | 5.809 | 197,159 | +0.12(+2.20%) |
Sep 03, 2009 | 5.503 | 5.684 | 5.503 | 5.684 | 132,328 | +0.18(+3.29%) |
Sep 02, 2009 | 5.495 | 5.551 | 5.486 | 5.503 | 66,764 | +0.01(+0.16%) |
Sep 01, 2009 | 5.495 | 5.503 | 5.469 | 5.495 | 57,869 | +0.01(+0.18%) |
Aug 31, 2009 | 5.495 | 5.508 | 5.456 | 5.485 | 48,402 | -0.01(-0.18%) |
Aug 28, 2009 | 5.486 | 5.495 | 5.456 | 5.495 | 19,911 | +0.03(+0.55%) |
Aug 27, 2009 | 5.439 | 5.482 | 5.430 | 5.464 | 31,532 | +0.01(+0.24%) |
Aug 26, 2009 | 5.387 | 5.469 | 5.387 | 5.452 | 43,573 | +0.04(+0.80%) |
Aug 25, 2009 | 5.378 | 5.469 | 5.378 | 5.408 | 44,742 | +0.00(+0.00%) |
Aug 24, 2009 | 5.378 | 5.447 | 5.374 | 5.408 | 67,887 | +0.06(+1.13%) |
Aug 21, 2009 | 5.352 | 5.387 | 5.309 | 5.348 | 36,329 | -0.03(-0.64%) |
Aug 20, 2009 | 5.396 | 5.421 | 5.322 | 5.383 | 66,578 | -0.03(-0.56%) |
Aug 19, 2009 | 5.439 | 5.439 | 5.370 | 5.413 | 26,743 | -0.01(-0.24%) |
Aug 18, 2009 | 5.404 | 5.439 | 5.396 | 5.426 | 40,900 | +0.04(+0.72%) |
Aug 17, 2009 | 5.357 | 5.495 | 5.357 | 5.387 | 98,071 | +0.02(+0.32%) |
Aug 14, 2009 | 5.314 | 5.400 | 5.314 | 5.370 | 32,045 | +0.02(+0.40%) |
Aug 13, 2009 | 5.314 | 5.421 | 5.301 | 5.348 | 61,422 | +0.03(+0.57%) |
Aug 12, 2009 | 5.344 | 5.365 | 5.309 | 5.318 | 31,117 | -0.03(-0.48%) |
Aug 11, 2009 | 5.387 | 5.387 | 5.335 | 5.344 | 36,732 | -0.02(-0.32%) |
Aug 10, 2009 | 5.344 | 5.422 | 5.339 | 5.361 | 52,688 | +0.04(+0.73%) |
Aug 07, 2009 | 5.391 | 5.391 | 5.292 | 5.322 | 83,373 | -0.07(-1.25%) |
Aug 06, 2009 | 5.327 | 5.439 | 5.279 | 5.390 | 65,281 | +0.09(+1.76%) |
Aug 05, 2009 | 5.447 | 5.447 | 5.296 | 5.296 | 52,558 | -0.08(-1.52%) |
Aug 04, 2009 | 5.301 | 5.421 | 5.301 | 5.378 | 55,904 | +0.09(+1.65%) |