Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.540 | 5.620 | 5.500 | 5.580 | 288,493 | -0.02(-0.36%) |
Oct 29, 2009 | 5.540 | 5.620 | 5.510 | 5.600 | 171,098 | +0.08(+1.45%) |
Oct 28, 2009 | 5.550 | 5.670 | 5.500 | 5.520 | 208,278 | -0.03(-0.54%) |
Oct 27, 2009 | 5.470 | 5.780 | 5.420 | 5.550 | 168,087 | +0.10(+1.83%) |
Oct 26, 2009 | 5.590 | 5.690 | 5.420 | 5.450 | 272,718 | -0.12(-2.15%) |
Oct 23, 2009 | 5.680 | 5.780 | 5.550 | 5.570 | 144,811 | -0.15(-2.62%) |
Oct 22, 2009 | 5.780 | 5.868 | 5.620 | 5.720 | 158,355 | -0.05(-0.87%) |
Oct 21, 2009 | 5.970 | 6.000 | 5.750 | 5.770 | 344,635 | -0.22(-3.67%) |
Oct 20, 2009 | 5.950 | 6.130 | 5.940 | 5.990 | 183,768 | -0.10(-1.64%) |
Oct 19, 2009 | 6.080 | 6.150 | 6.000 | 6.090 | 292,697 | +0.01(+0.16%) |
Oct 16, 2009 | 6.020 | 6.150 | 5.980 | 6.080 | 324,283 | +0.05(+0.83%) |
Oct 15, 2009 | 6.040 | 6.220 | 5.980 | 6.030 | 209,421 | -0.03(-0.50%) |
Oct 14, 2009 | 6.270 | 6.330 | 5.920 | 6.060 | 537,358 | -0.12(-1.94%) |
Oct 13, 2009 | 6.100 | 6.320 | 6.070 | 6.180 | 542,579 | +0.11(+1.81%) |
Oct 12, 2009 | 6.180 | 6.240 | 6.070 | 6.070 | 480,076 | +0.00(+0.00%) |
Oct 09, 2009 | 5.850 | 6.170 | 5.830 | 6.070 | 671,001 | +0.26(+4.48%) |
Oct 08, 2009 | 5.960 | 6.000 | 5.790 | 5.810 | 223,667 | -0.09(-1.53%) |
Oct 07, 2009 | 5.950 | 6.080 | 5.760 | 5.900 | 444,810 | -0.09(-1.50%) |
Oct 06, 2009 | 5.930 | 6.040 | 5.850 | 5.990 | 414,325 | +0.08(+1.35%) |
Oct 05, 2009 | 5.550 | 5.920 | 5.501 | 5.910 | 310,727 | +0.41(+7.45%) |
Oct 02, 2009 | 5.580 | 5.620 | 5.500 | 5.500 | 162,447 | -0.15(-2.65%) |
Oct 01, 2009 | 5.750 | 5.870 | 5.620 | 5.650 | 350,138 | -0.19(-3.25%) |
Sep 30, 2009 | 6.000 | 6.000 | 5.760 | 5.840 | 228,680 | -0.13(-2.18%) |
Sep 29, 2009 | 5.990 | 5.990 | 5.801 | 5.970 | 213,410 | +0.02(+0.34%) |
Sep 28, 2009 | 5.740 | 6.000 | 5.670 | 5.950 | 376,193 | +0.23(+4.02%) |
Sep 25, 2009 | 5.660 | 5.780 | 5.630 | 5.720 | 166,716 | +0.01(+0.18%) |
Sep 24, 2009 | 5.730 | 5.770 | 5.511 | 5.710 | 279,154 | -0.03(-0.52%) |
Sep 23, 2009 | 5.550 | 5.830 | 5.550 | 5.740 | 378,380 | +0.25(+4.55%) |
Sep 22, 2009 | 5.480 | 5.670 | 5.475 | 5.490 | 266,942 | +0.01(+0.18%) |
Sep 21, 2009 | 5.710 | 5.750 | 5.450 | 5.480 | 244,768 | -0.23(-4.03%) |
Sep 18, 2009 | 5.850 | 5.860 | 5.600 | 5.710 | 323,052 | -0.14(-2.39%) |
Sep 17, 2009 | 5.930 | 5.960 | 5.800 | 5.850 | 335,860 | -0.05(-0.85%) |
Sep 16, 2009 | 5.980 | 6.040 | 5.900 | 5.900 | 379,225 | -0.02(-0.34%) |
Sep 15, 2009 | 5.670 | 5.969 | 5.660 | 5.920 | 343,409 | +0.27(+4.78%) |
Sep 14, 2009 | 5.670 | 5.670 | 5.500 | 5.650 | 172,148 | +0.00(+0.00%) |
Sep 11, 2009 | 5.890 | 5.890 | 5.400 | 5.650 | 425,231 | -0.09(-1.57%) |
Sep 10, 2009 | 5.210 | 5.750 | 5.210 | 5.740 | 782,450 | +0.54(+10.38%) |
Sep 09, 2009 | 5.300 | 5.350 | 5.180 | 5.200 | 289,343 | +0.02(+0.39%) |
Sep 08, 2009 | 5.310 | 5.310 | 5.120 | 5.180 | 301,402 | -0.07(-1.33%) |
Sep 04, 2009 | 5.220 | 5.280 | 5.170 | 5.250 | 408,559 | +0.07(+1.35%) |
Sep 03, 2009 | 5.070 | 5.210 | 5.040 | 5.180 | 622,903 | +0.15(+2.98%) |
Sep 02, 2009 | 5.050 | 5.120 | 5.000 | 5.030 | 240,922 | -0.04(-0.79%) |
Sep 01, 2009 | 5.250 | 5.250 | 5.000 | 5.070 | 475,534 | -0.18(-3.43%) |
Aug 31, 2009 | 5.200 | 5.270 | 5.150 | 5.250 | 558,616 | +0.04(+0.77%) |
Aug 28, 2009 | 5.300 | 5.300 | 5.140 | 5.210 | 385,946 | -0.03(-0.57%) |
Aug 27, 2009 | 5.270 | 5.300 | 5.110 | 5.240 | 219,122 | -0.03(-0.57%) |
Aug 26, 2009 | 5.290 | 5.300 | 5.110 | 5.270 | 522,176 | -0.04(-0.75%) |
Aug 25, 2009 | 5.440 | 5.550 | 5.270 | 5.310 | 478,234 | -0.07(-1.30%) |
Aug 24, 2009 | 5.520 | 5.610 | 5.340 | 5.380 | 380,847 | -0.08(-1.47%) |
Aug 21, 2009 | 5.330 | 5.570 | 5.330 | 5.460 | 818,687 | +0.21(+4.00%) |
Aug 20, 2009 | 5.000 | 5.290 | 4.990 | 5.250 | 628,204 | +0.24(+4.79%) |
Aug 19, 2009 | 4.980 | 5.140 | 4.890 | 5.010 | 570,444 | +0.00(+0.00%) |
Aug 18, 2009 | 5.020 | 5.100 | 4.930 | 5.010 | 476,685 | +0.03(+0.60%) |
Aug 17, 2009 | 5.210 | 5.240 | 4.950 | 4.980 | 791,471 | -0.29(-5.50%) |
Aug 14, 2009 | 5.400 | 5.490 | 5.140 | 5.270 | 438,905 | -0.10(-1.86%) |
Aug 13, 2009 | 5.560 | 5.620 | 5.310 | 5.370 | 330,778 | -0.15(-2.72%) |
Aug 12, 2009 | 5.500 | 5.560 | 5.400 | 5.520 | 386,939 | +0.02(+0.36%) |
Aug 11, 2009 | 5.600 | 5.610 | 5.440 | 5.500 | 488,432 | -0.11(-1.96%) |
Aug 10, 2009 | 5.800 | 5.900 | 5.600 | 5.610 | 716,615 | -0.12(-2.09%) |
Aug 07, 2009 | 5.950 | 5.978 | 5.470 | 5.730 | 1,873,031 | -1.20(-17.32%) |
Aug 06, 2009 | 7.220 | 7.220 | 6.900 | 6.930 | 174,935 | -0.29(-4.02%) |
Aug 05, 2009 | 7.330 | 7.400 | 7.074 | 7.220 | 173,944 | -0.01(-0.14%) |
Aug 04, 2009 | 7.060 | 7.400 | 7.010 | 7.230 | 269,495 | +0.18(+2.55%) |