Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.240 | 5.310 | 5.200 | 5.220 | 34,807 | -0.05(-0.95%) |
Oct 29, 2009 | 5.420 | 5.520 | 5.200 | 5.270 | 46,104 | -0.12(-2.23%) |
Oct 28, 2009 | 5.580 | 5.640 | 5.390 | 5.390 | 22,184 | -0.20(-3.58%) |
Oct 27, 2009 | 5.600 | 5.750 | 5.570 | 5.590 | 25,596 | +0.01(+0.18%) |
Oct 26, 2009 | 5.710 | 5.710 | 5.510 | 5.580 | 24,737 | -0.16(-2.79%) |
Oct 23, 2009 | 5.910 | 5.940 | 5.740 | 5.740 | 34,450 | -0.27(-4.49%) |
Oct 22, 2009 | 5.840 | 6.010 | 5.819 | 6.010 | 38,136 | +0.18(+3.09%) |
Oct 21, 2009 | 5.960 | 6.110 | 5.790 | 5.830 | 33,716 | -0.12(-2.02%) |
Oct 20, 2009 | 5.870 | 6.060 | 5.870 | 5.950 | 11,926 | -0.02(-0.34%) |
Oct 19, 2009 | 6.200 | 6.200 | 5.940 | 5.970 | 18,314 | -0.16(-2.61%) |
Oct 16, 2009 | 6.150 | 6.233 | 6.040 | 6.130 | 30,100 | -0.08(-1.29%) |
Oct 15, 2009 | 6.390 | 6.390 | 6.090 | 6.210 | 19,534 | -0.23(-3.57%) |
Oct 14, 2009 | 6.120 | 6.440 | 6.100 | 6.440 | 69,491 | +0.34(+5.57%) |
Oct 13, 2009 | 6.100 | 6.120 | 5.950 | 6.100 | 42,101 | -0.01(-0.16%) |
Oct 12, 2009 | 5.887 | 6.120 | 5.750 | 6.110 | 71,601 | +0.19(+3.21%) |
Oct 09, 2009 | 5.710 | 6.260 | 5.710 | 5.920 | 86,834 | +0.25(+4.41%) |
Oct 08, 2009 | 5.790 | 5.790 | 5.560 | 5.670 | 60,339 | -0.06(-1.05%) |
Oct 07, 2009 | 5.880 | 5.950 | 5.510 | 5.730 | 60,500 | -0.21(-3.54%) |
Oct 06, 2009 | 5.530 | 6.040 | 5.440 | 5.940 | 226,823 | +0.39(+7.03%) |
Oct 05, 2009 | 5.470 | 5.640 | 5.430 | 5.550 | 26,178 | +0.10(+1.83%) |
Oct 02, 2009 | 5.410 | 5.610 | 5.400 | 5.450 | 37,256 | +0.03(+0.55%) |
Oct 01, 2009 | 5.820 | 5.820 | 5.420 | 5.420 | 45,261 | -0.43(-7.35%) |
Sep 30, 2009 | 5.770 | 6.000 | 5.709 | 5.850 | 25,734 | +0.06(+1.04%) |
Sep 29, 2009 | 5.900 | 6.000 | 5.640 | 5.790 | 61,955 | -0.10(-1.65%) |
Sep 28, 2009 | 5.700 | 6.000 | 5.700 | 5.887 | 57,584 | +0.03(+0.46%) |
Sep 25, 2009 | 5.760 | 5.860 | 5.680 | 5.860 | 33,650 | +0.07(+1.21%) |
Sep 24, 2009 | 5.700 | 5.830 | 5.649 | 5.790 | 44,138 | +0.09(+1.58%) |
Sep 23, 2009 | 5.750 | 5.830 | 5.660 | 5.700 | 29,191 | +0.00(+0.00%) |
Sep 22, 2009 | 5.700 | 5.860 | 5.600 | 5.700 | 34,791 | +0.03(+0.53%) |
Sep 21, 2009 | 6.000 | 6.030 | 5.600 | 5.670 | 46,569 | -0.37(-6.13%) |
Sep 18, 2009 | 5.890 | 6.040 | 5.570 | 6.040 | 87,717 | +0.14(+2.39%) |
Sep 17, 2009 | 5.900 | 5.900 | 5.780 | 5.899 | 24,140 | +0.01(+0.15%) |
Sep 16, 2009 | 5.890 | 5.901 | 5.470 | 5.890 | 6,604 | -0.01(-0.17%) |
Sep 15, 2009 | 5.910 | 6.060 | 5.840 | 5.900 | 12,776 | +0.00(+0.00%) |
Sep 14, 2009 | 5.620 | 5.900 | 5.580 | 5.900 | 37,725 | +0.28(+4.98%) |
Sep 11, 2009 | 5.500 | 5.730 | 5.500 | 5.620 | 12,366 | +0.12(+2.18%) |
Sep 10, 2009 | 5.500 | 5.580 | 5.400 | 5.500 | 26,907 | +0.01(+0.18%) |
Sep 09, 2009 | 5.460 | 5.520 | 5.400 | 5.490 | 15,673 | +0.02(+0.37%) |
Sep 08, 2009 | 5.430 | 5.530 | 5.410 | 5.470 | 23,567 | +0.04(+0.74%) |
Sep 04, 2009 | 5.490 | 5.590 | 5.400 | 5.430 | 11,469 | -0.08(-1.45%) |
Sep 03, 2009 | 5.510 | 5.510 | 5.450 | 5.510 | 7,570 | +0.03(+0.55%) |
Sep 02, 2009 | 5.540 | 5.650 | 5.450 | 5.480 | 15,204 | -0.04(-0.72%) |
Sep 01, 2009 | 5.530 | 5.610 | 5.460 | 5.520 | 38,553 | -0.02(-0.36%) |
Aug 31, 2009 | 5.890 | 5.890 | 5.540 | 5.540 | 31,607 | -0.35(-5.94%) |
Aug 28, 2009 | 5.900 | 5.930 | 5.810 | 5.890 | 16,283 | -0.01(-0.17%) |
Aug 27, 2009 | 5.910 | 5.910 | 5.720 | 5.900 | 22,688 | -0.01(-0.17%) |
Aug 26, 2009 | 5.800 | 5.950 | 5.800 | 5.910 | 18,590 | +0.11(+1.90%) |
Aug 25, 2009 | 5.940 | 6.080 | 5.770 | 5.800 | 11,100 | -0.14(-2.36%) |
Aug 24, 2009 | 5.770 | 5.980 | 5.770 | 5.940 | 11,600 | +0.17(+2.95%) |
Aug 21, 2009 | 5.670 | 5.770 | 5.580 | 5.770 | 39,273 | +0.23(+4.15%) |
Aug 20, 2009 | 5.670 | 5.720 | 5.480 | 5.540 | 15,363 | -0.12(-2.12%) |
Aug 19, 2009 | 5.550 | 5.660 | 5.450 | 5.660 | 18,035 | +0.10(+1.80%) |
Aug 18, 2009 | 5.630 | 5.740 | 5.470 | 5.560 | 35,594 | -0.05(-0.89%) |
Aug 17, 2009 | 5.540 | 5.700 | 5.300 | 5.610 | 14,015 | +0.05(+0.90%) |
Aug 14, 2009 | 5.690 | 5.790 | 5.560 | 5.560 | 22,077 | -0.13(-2.28%) |
Aug 13, 2009 | 5.700 | 5.730 | 5.670 | 5.690 | 7,215 | -0.01(-0.18%) |
Aug 12, 2009 | 5.640 | 5.740 | 5.640 | 5.700 | 15,699 | +0.07(+1.24%) |
Aug 11, 2009 | 5.740 | 5.790 | 5.630 | 5.630 | 9,687 | -0.11(-1.92%) |
Aug 10, 2009 | 5.740 | 5.770 | 5.640 | 5.740 | 24,122 | -0.02(-0.35%) |
Aug 07, 2009 | 5.750 | 5.770 | 5.650 | 5.760 | 36,777 | +0.00(+0.00%) |
Aug 06, 2009 | 6.000 | 6.000 | 5.660 | 5.760 | 18,085 | -0.24(-4.00%) |
Aug 05, 2009 | 6.100 | 6.100 | 5.980 | 6.000 | 19,421 | -0.12(-1.96%) |
Aug 04, 2009 | 6.260 | 6.260 | 6.000 | 6.120 | 14,572 | -0.14(-2.24%) |