Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.054 | 6.127 | 5.882 | 5.889 | 2,213,214 | -0.17(-2.78%) |
Oct 29, 2009 | 5.984 | 6.105 | 5.963 | 6.057 | 1,771,117 | +0.12(+2.06%) |
Oct 28, 2009 | 6.195 | 6.257 | 5.855 | 5.935 | 5,981,283 | -0.37(-5.85%) |
Oct 27, 2009 | 6.304 | 6.316 | 6.189 | 6.304 | 3,406,889 | +0.04(+0.63%) |
Oct 26, 2009 | 6.253 | 6.367 | 6.183 | 6.264 | 1,315,112 | +0.02(+0.31%) |
Oct 23, 2009 | 6.284 | 6.416 | 6.187 | 6.245 | 1,383,071 | -0.09(-1.38%) |
Oct 22, 2009 | 6.265 | 6.350 | 6.230 | 6.332 | 725,197 | +0.04(+0.71%) |
Oct 21, 2009 | 6.350 | 6.429 | 6.264 | 6.288 | 1,020,142 | -0.07(-1.08%) |
Oct 20, 2009 | 6.366 | 6.563 | 6.354 | 6.356 | 1,301,765 | -0.15(-2.30%) |
Oct 19, 2009 | 6.404 | 6.588 | 6.393 | 6.505 | 1,834,094 | +0.11(+1.69%) |
Oct 16, 2009 | 6.512 | 6.512 | 6.362 | 6.397 | 1,139,120 | -0.12(-1.78%) |
Oct 15, 2009 | 6.440 | 6.572 | 6.435 | 6.513 | 2,564,072 | +0.07(+1.04%) |
Oct 14, 2009 | 6.329 | 6.459 | 6.329 | 6.447 | 3,457,109 | +0.17(+2.66%) |
Oct 13, 2009 | 6.127 | 6.289 | 6.127 | 6.280 | 2,692,523 | +0.13(+2.07%) |
Oct 12, 2009 | 6.178 | 6.197 | 6.117 | 6.152 | 1,537,482 | +0.02(+0.39%) |
Oct 09, 2009 | 6.127 | 6.189 | 6.117 | 6.129 | 1,038,755 | -0.02(-0.39%) |
Oct 08, 2009 | 6.086 | 6.179 | 6.086 | 6.152 | 834,230 | +0.06(+1.04%) |
Oct 07, 2009 | 5.954 | 6.094 | 5.951 | 6.089 | 1,635,168 | +0.09(+1.48%) |
Oct 06, 2009 | 5.919 | 6.016 | 5.919 | 6.000 | 3,808,049 | +0.06(+1.04%) |
Oct 05, 2009 | 5.865 | 5.957 | 5.779 | 5.938 | 1,680,557 | +0.04(+0.67%) |
Oct 02, 2009 | 5.819 | 5.954 | 5.780 | 5.898 | 1,465,686 | +0.04(+0.76%) |
Oct 01, 2009 | 5.965 | 5.987 | 5.766 | 5.854 | 3,219,436 | -0.08(-1.37%) |
Sep 30, 2009 | 6.041 | 6.095 | 5.911 | 5.935 | 1,588,174 | -0.06(-1.06%) |
Sep 29, 2009 | 6.024 | 6.092 | 5.974 | 5.998 | 2,121,163 | +0.03(+0.48%) |
Sep 28, 2009 | 5.992 | 6.001 | 5.884 | 5.970 | 5,069,985 | -0.04(-0.74%) |
Sep 25, 2009 | 6.178 | 6.222 | 5.995 | 6.014 | 4,158,392 | -0.17(-2.83%) |
Sep 24, 2009 | 6.235 | 6.300 | 6.172 | 6.189 | 2,836,473 | -0.07(-1.07%) |
Sep 23, 2009 | 6.264 | 6.275 | 6.189 | 6.256 | 2,555,115 | +0.03(+0.54%) |
Sep 22, 2009 | 6.305 | 6.335 | 6.222 | 6.222 | 3,986,268 | -0.05(-0.79%) |
Sep 21, 2009 | 6.159 | 6.302 | 6.110 | 6.272 | 2,380,965 | +0.12(+1.89%) |
Sep 18, 2009 | 6.106 | 6.183 | 6.060 | 6.156 | 3,374,148 | +0.07(+1.10%) |
Sep 17, 2009 | 6.090 | 6.117 | 5.904 | 6.089 | 2,915,282 | +0.02(+0.37%) |
Sep 16, 2009 | 5.892 | 6.103 | 5.865 | 6.067 | 3,664,351 | +0.22(+3.75%) |
Sep 15, 2009 | 5.656 | 5.879 | 5.656 | 5.847 | 3,654,765 | +0.17(+3.08%) |
Sep 14, 2009 | 5.559 | 5.682 | 5.499 | 5.672 | 2,819,634 | +0.14(+2.44%) |
Sep 11, 2009 | 5.580 | 5.604 | 5.490 | 5.537 | 2,720,105 | -0.06(-1.02%) |
Sep 10, 2009 | 5.731 | 5.747 | 5.555 | 5.594 | 4,182,093 | -0.15(-2.68%) |
Sep 09, 2009 | 5.669 | 5.763 | 5.642 | 5.749 | 3,200,547 | +0.09(+1.63%) |
Sep 08, 2009 | 5.552 | 5.656 | 5.547 | 5.656 | 2,812,180 | +0.14(+2.45%) |
Sep 04, 2009 | 5.485 | 5.548 | 5.485 | 5.521 | 2,195,136 | +0.04(+0.75%) |
Sep 03, 2009 | 5.453 | 5.480 | 5.356 | 5.480 | 2,020,389 | +0.05(+0.91%) |
Sep 02, 2009 | 5.490 | 5.507 | 5.424 | 5.431 | 1,518,397 | -0.07(-1.33%) |
Sep 01, 2009 | 5.542 | 5.625 | 5.493 | 5.504 | 1,482,468 | -0.09(-1.56%) |
Aug 31, 2009 | 5.574 | 5.655 | 5.547 | 5.591 | 1,986,435 | -0.07(-1.15%) |
Aug 28, 2009 | 5.703 | 5.747 | 5.609 | 5.656 | 2,650,083 | -0.04(-0.64%) |
Aug 27, 2009 | 5.642 | 5.701 | 5.502 | 5.693 | 2,369,700 | +0.06(+1.02%) |
Aug 26, 2009 | 5.628 | 5.672 | 5.540 | 5.636 | 2,978,353 | -0.01(-0.11%) |
Aug 25, 2009 | 5.650 | 5.803 | 5.599 | 5.642 | 4,990,698 | -0.07(-1.28%) |
Aug 24, 2009 | 6.140 | 6.167 | 5.664 | 5.715 | 8,157,360 | -0.38(-6.21%) |
Aug 21, 2009 | 6.160 | 6.334 | 6.073 | 6.094 | 5,933,836 | +0.11(+1.86%) |
Aug 20, 2009 | 6.141 | 6.170 | 5.970 | 5.982 | 3,701,519 | -0.11(-1.75%) |
Aug 19, 2009 | 6.121 | 6.230 | 6.078 | 6.089 | 1,635,753 | -0.10(-1.54%) |
Aug 18, 2009 | 6.090 | 6.207 | 6.028 | 6.184 | 1,857,612 | +0.12(+1.97%) |
Aug 17, 2009 | 6.192 | 6.254 | 6.065 | 6.065 | 1,324,988 | -0.22(-3.44%) |
Aug 14, 2009 | 6.237 | 6.389 | 6.191 | 6.281 | 2,391,181 | -0.02(-0.30%) |
Aug 13, 2009 | 6.224 | 6.343 | 6.152 | 6.300 | 2,083,366 | +0.14(+2.19%) |
Aug 12, 2009 | 6.071 | 6.248 | 6.071 | 6.165 | 2,045,638 | +0.13(+2.16%) |
Aug 11, 2009 | 6.138 | 6.138 | 5.994 | 6.035 | 2,008,293 | -0.08(-1.25%) |
Aug 10, 2009 | 6.137 | 6.149 | 6.098 | 6.111 | 990,415 | -0.02(-0.31%) |
Aug 07, 2009 | 6.086 | 6.137 | 5.974 | 6.130 | 1,000,699 | +0.07(+1.18%) |
Aug 06, 2009 | 6.138 | 6.138 | 6.017 | 6.059 | 674,020 | -0.03(-0.42%) |
Aug 05, 2009 | 6.138 | 6.138 | 6.001 | 6.084 | 1,547,829 | -0.06(-0.96%) |
Aug 04, 2009 | 6.062 | 6.183 | 6.056 | 6.143 | 1,216,489 | +0.08(+1.34%) |