Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.098 | 6.328 | 5.936 | 6.239 | 280,793 | +0.18(+2.96%) |
Oct 29, 2009 | 5.924 | 6.103 | 5.783 | 6.060 | 237,630 | +0.15(+2.57%) |
Oct 28, 2009 | 5.769 | 5.911 | 5.697 | 5.908 | 139,314 | +0.12(+2.10%) |
Oct 27, 2009 | 6.158 | 6.189 | 5.636 | 5.787 | 572,545 | -0.40(-6.49%) |
Oct 26, 2009 | 6.633 | 6.808 | 6.128 | 6.189 | 322,364 | -0.39(-5.98%) |
Oct 23, 2009 | 6.646 | 6.646 | 6.568 | 6.582 | 131,590 | -0.05(-0.70%) |
Oct 22, 2009 | 6.782 | 6.840 | 6.611 | 6.628 | 151,396 | -0.15(-2.27%) |
Oct 21, 2009 | 6.785 | 6.883 | 6.704 | 6.782 | 135,735 | +0.08(+1.13%) |
Oct 20, 2009 | 6.684 | 6.796 | 6.681 | 6.707 | 154,923 | +0.00(+0.00%) |
Oct 19, 2009 | 6.823 | 6.835 | 6.694 | 6.707 | 115,961 | +0.02(+0.30%) |
Oct 16, 2009 | 6.815 | 6.820 | 6.636 | 6.686 | 108,490 | -0.08(-1.19%) |
Oct 15, 2009 | 6.921 | 6.921 | 6.696 | 6.767 | 134,967 | -0.05(-0.74%) |
Oct 14, 2009 | 6.737 | 6.846 | 6.621 | 6.818 | 123,811 | +0.13(+1.89%) |
Oct 13, 2009 | 6.474 | 6.707 | 6.474 | 6.691 | 75,399 | +0.09(+1.30%) |
Oct 12, 2009 | 6.820 | 6.858 | 6.595 | 6.606 | 257,214 | +0.07(+1.00%) |
Oct 09, 2009 | 6.573 | 6.694 | 6.530 | 6.540 | 163,910 | +0.01(+0.08%) |
Oct 08, 2009 | 6.656 | 6.770 | 6.484 | 6.535 | 166,867 | +0.12(+1.81%) |
Oct 07, 2009 | 6.378 | 6.439 | 6.352 | 6.419 | 109,904 | +0.09(+1.36%) |
Oct 06, 2009 | 6.295 | 6.383 | 6.242 | 6.333 | 87,081 | +0.06(+0.93%) |
Oct 05, 2009 | 6.073 | 6.350 | 6.073 | 6.275 | 95,383 | +0.21(+3.46%) |
Oct 02, 2009 | 6.194 | 6.310 | 6.065 | 6.065 | 158,613 | -0.25(-3.88%) |
Oct 01, 2009 | 6.431 | 6.441 | 6.242 | 6.310 | 101,844 | -0.01(-0.08%) |
Sep 30, 2009 | 6.113 | 6.338 | 6.065 | 6.315 | 175,952 | +0.21(+3.39%) |
Sep 29, 2009 | 6.067 | 6.115 | 6.067 | 6.108 | 30,708 | +0.02(+0.25%) |
Sep 28, 2009 | 6.115 | 6.138 | 6.002 | 6.093 | 88,324 | -0.00(-0.04%) |
Sep 25, 2009 | 6.143 | 6.307 | 6.062 | 6.095 | 195,964 | -0.06(-1.03%) |
Sep 24, 2009 | 6.305 | 6.439 | 6.151 | 6.158 | 89,053 | -0.15(-2.44%) |
Sep 23, 2009 | 6.204 | 6.320 | 6.204 | 6.313 | 157,219 | +0.10(+1.59%) |
Sep 22, 2009 | 6.290 | 6.295 | 6.138 | 6.214 | 110,533 | +0.00(+0.00%) |
Sep 21, 2009 | 6.510 | 6.510 | 6.115 | 6.214 | 133,229 | -0.10(-1.60%) |
Sep 18, 2009 | 6.345 | 6.475 | 6.118 | 6.315 | 155,054 | +0.09(+1.42%) |
Sep 17, 2009 | 6.239 | 6.315 | 6.126 | 6.227 | 74,187 | +0.05(+0.86%) |
Sep 16, 2009 | 6.254 | 6.310 | 6.131 | 6.174 | 129,559 | -0.04(-0.65%) |
Sep 15, 2009 | 6.242 | 6.315 | 6.113 | 6.214 | 159,100 | +0.07(+1.19%) |
Sep 14, 2009 | 6.126 | 6.568 | 6.040 | 6.141 | 198,411 | +0.06(+0.91%) |
Sep 11, 2009 | 6.133 | 6.315 | 5.999 | 6.085 | 221,399 | +0.02(+0.38%) |
Sep 10, 2009 | 5.913 | 6.100 | 5.898 | 6.062 | 205,833 | +0.17(+2.94%) |
Sep 09, 2009 | 5.944 | 5.944 | 5.810 | 5.889 | 171,728 | +0.08(+1.37%) |
Sep 08, 2009 | 5.757 | 5.924 | 5.684 | 5.810 | 146,059 | +0.04(+0.66%) |
Sep 04, 2009 | 5.772 | 5.790 | 5.742 | 5.772 | 123,914 | +0.07(+1.31%) |
Sep 03, 2009 | 5.653 | 5.734 | 5.570 | 5.697 | 97,140 | +0.06(+1.01%) |
Sep 02, 2009 | 5.378 | 5.656 | 5.378 | 5.641 | 106,543 | +0.06(+1.09%) |
Sep 01, 2009 | 5.870 | 5.870 | 5.529 | 5.580 | 76,290 | +0.01(+0.14%) |
Aug 31, 2009 | 5.552 | 5.724 | 5.431 | 5.572 | 249,879 | +0.06(+1.01%) |
Aug 28, 2009 | 5.663 | 5.858 | 5.479 | 5.517 | 107,774 | -0.00(-0.05%) |
Aug 27, 2009 | 5.828 | 5.870 | 5.431 | 5.519 | 235,310 | -0.34(-5.78%) |
Aug 26, 2009 | 5.918 | 5.918 | 5.810 | 5.858 | 44,841 | -0.02(-0.39%) |
Aug 25, 2009 | 5.810 | 5.926 | 5.684 | 5.881 | 98,526 | +0.05(+0.82%) |
Aug 24, 2009 | 5.807 | 6.062 | 5.709 | 5.833 | 332,301 | +0.15(+2.62%) |
Aug 21, 2009 | 5.570 | 5.696 | 5.570 | 5.684 | 182,065 | +0.13(+2.28%) |
Aug 20, 2009 | 5.532 | 5.570 | 5.481 | 5.557 | 98,585 | +0.10(+1.84%) |
Aug 19, 2009 | 5.487 | 5.557 | 5.383 | 5.456 | 60,498 | +0.00(+0.05%) |
Aug 18, 2009 | 5.406 | 5.519 | 5.380 | 5.453 | 99,413 | +0.12(+2.31%) |
Aug 17, 2009 | 5.229 | 5.456 | 5.229 | 5.330 | 128,185 | -0.15(-2.76%) |
Aug 14, 2009 | 5.570 | 5.570 | 5.481 | 5.481 | 70,573 | -0.08(-1.36%) |
Aug 13, 2009 | 5.570 | 5.570 | 5.519 | 5.557 | 82,374 | +0.08(+1.38%) |
Aug 12, 2009 | 5.423 | 5.515 | 5.332 | 5.481 | 58,645 | +0.06(+1.07%) |
Aug 11, 2009 | 5.393 | 5.431 | 5.330 | 5.423 | 62,798 | +0.03(+0.56%) |
Aug 10, 2009 | 5.305 | 5.582 | 5.305 | 5.393 | 113,736 | +0.14(+2.68%) |
Aug 07, 2009 | 5.206 | 5.282 | 5.194 | 5.252 | 42,414 | +0.03(+0.64%) |
Aug 06, 2009 | 5.178 | 5.360 | 5.178 | 5.219 | 61,206 | -0.21(-3.90%) |
Aug 05, 2009 | 5.353 | 5.519 | 5.311 | 5.431 | 90,003 | +0.14(+2.62%) |
Aug 04, 2009 | 5.380 | 5.380 | 5.181 | 5.292 | 103,023 | -0.11(-2.10%) |