Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.170 | 5.200 | 5.170 | 5.190 | 3,649 | +0.03(+0.58%) |
Oct 29, 2009 | 5.270 | 5.280 | 5.160 | 5.160 | 4,977 | -0.10(-1.90%) |
Oct 28, 2009 | 5.290 | 5.300 | 5.180 | 5.260 | 7,868 | -0.12(-2.27%) |
Oct 27, 2009 | 5.120 | 5.382 | 5.120 | 5.382 | 1,100 | +0.08(+1.55%) |
Oct 26, 2009 | 5.450 | 5.500 | 5.250 | 5.300 | 22,584 | +0.18(+3.52%) |
Oct 23, 2009 | 5.360 | 5.610 | 5.100 | 5.120 | 30,598 | -0.60(-10.49%) |
Oct 21, 2009 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | -0.04(-0.69%) |
Oct 20, 2009 | 5.760 | 5.760 | 5.760 | 5.760 | 100 | -0.04(-0.69%) |
Oct 19, 2009 | 5.960 | 5.960 | 5.800 | 5.800 | 441 | -0.14(-2.36%) |
Oct 16, 2009 | 5.940 | 5.940 | 5.940 | 5.940 | 100 | +0.00(+0.00%) |
Oct 15, 2009 | 5.920 | 5.960 | 5.900 | 5.940 | 12,810 | +0.02(+0.34%) |
Oct 14, 2009 | 5.920 | 5.960 | 5.920 | 5.920 | 1,270 | -0.04(-0.67%) |
Oct 13, 2009 | 5.910 | 5.960 | 5.900 | 5.960 | 13,169 | +0.00(+0.00%) |
Oct 12, 2009 | 5.960 | 5.960 | 5.910 | 5.960 | 1,109 | -0.09(-1.49%) |
Oct 09, 2009 | 6.050 | 6.050 | 6.050 | 6.050 | 300 | +0.02(+0.33%) |
Oct 08, 2009 | 6.180 | 6.190 | 6.010 | 6.030 | 2,597 | +0.13(+2.20%) |
Oct 07, 2009 | 5.810 | 5.980 | 5.810 | 5.900 | 1,050 | -0.15(-2.48%) |
Oct 06, 2009 | 6.020 | 6.100 | 5.980 | 6.050 | 9,058 | +0.07(+1.17%) |
Oct 05, 2009 | 5.940 | 6.000 | 5.750 | 5.980 | 11,940 | +0.44(+7.94%) |
Oct 02, 2009 | 5.600 | 5.600 | 5.500 | 5.540 | 4,048 | -0.12(-2.12%) |
Oct 01, 2009 | 5.610 | 5.690 | 5.600 | 5.660 | 1,660 | +0.05(+0.98%) |
Sep 30, 2009 | 5.650 | 5.740 | 5.605 | 5.605 | 11,933 | -0.09(-1.67%) |
Sep 29, 2009 | 5.650 | 6.210 | 5.650 | 5.700 | 26,820 | -0.02(-0.44%) |
Sep 28, 2009 | 5.880 | 5.930 | 5.700 | 5.725 | 9,586 | -0.24(-3.98%) |
Sep 25, 2009 | 6.200 | 6.330 | 5.800 | 5.962 | 21,352 | -0.34(-5.36%) |
Sep 24, 2009 | 6.510 | 6.510 | 6.300 | 6.300 | 6,006 | -0.32(-4.83%) |
Sep 23, 2009 | 6.480 | 6.890 | 6.480 | 6.620 | 1,500 | +0.13(+2.00%) |
Sep 22, 2009 | 6.570 | 6.690 | 6.490 | 6.490 | 12,825 | -0.08(-1.22%) |
Sep 21, 2009 | 6.560 | 6.840 | 6.560 | 6.570 | 2,565 | -0.17(-2.52%) |
Sep 18, 2009 | 6.780 | 6.850 | 6.740 | 6.740 | 4,750 | -0.02(-0.30%) |
Sep 17, 2009 | 7.040 | 7.040 | 6.750 | 6.760 | 16,452 | -0.01(-0.15%) |
Sep 16, 2009 | 6.660 | 6.810 | 6.660 | 6.770 | 6,473 | +0.11(+1.65%) |
Sep 15, 2009 | 6.460 | 6.810 | 6.460 | 6.660 | 38,903 | +0.14(+2.15%) |
Sep 14, 2009 | 6.480 | 6.770 | 6.460 | 6.520 | 2,667 | -0.10(-1.51%) |
Sep 11, 2009 | 6.750 | 6.750 | 6.610 | 6.620 | 3,584 | -0.13(-1.93%) |
Sep 10, 2009 | 6.800 | 6.830 | 6.750 | 6.750 | 18,355 | +0.02(+0.30%) |
Sep 09, 2009 | 6.840 | 6.840 | 6.630 | 6.730 | 8,900 | +0.10(+1.51%) |
Sep 08, 2009 | 6.630 | 6.700 | 6.500 | 6.630 | 3,735 | -0.07(-1.04%) |
Sep 04, 2009 | 7.170 | 7.290 | 6.600 | 6.700 | 22,753 | -0.31(-4.42%) |
Sep 03, 2009 | 7.000 | 7.344 | 6.820 | 7.010 | 11,728 | +0.14(+2.04%) |
Sep 02, 2009 | 6.890 | 7.022 | 6.870 | 6.870 | 1,752 | -0.22(-3.10%) |
Sep 01, 2009 | 7.100 | 7.200 | 6.710 | 7.090 | 11,044 | -0.02(-0.28%) |
Aug 31, 2009 | 7.200 | 7.552 | 7.110 | 7.110 | 1,609 | -0.20(-2.74%) |
Aug 28, 2009 | 7.250 | 7.400 | 7.250 | 7.310 | 2,668 | +0.06(+0.83%) |
Aug 27, 2009 | 7.450 | 7.650 | 7.210 | 7.250 | 5,634 | -0.18(-2.42%) |
Aug 26, 2009 | 6.990 | 7.440 | 6.750 | 7.430 | 9,412 | +0.50(+7.22%) |
Aug 25, 2009 | 6.820 | 6.940 | 6.600 | 6.930 | 3,622 | +0.17(+2.51%) |
Aug 24, 2009 | 6.710 | 6.950 | 6.600 | 6.760 | 36,346 | -0.04(-0.59%) |
Aug 21, 2009 | 6.850 | 7.170 | 6.650 | 6.800 | 8,979 | -0.09(-1.35%) |
Aug 20, 2009 | 6.750 | 7.142 | 6.750 | 6.893 | 12,761 | +0.09(+1.37%) |
Aug 19, 2009 | 6.780 | 7.150 | 6.760 | 6.800 | 7,549 | -0.20(-2.86%) |
Aug 18, 2009 | 7.180 | 7.501 | 6.660 | 7.000 | 9,350 | -0.30(-4.11%) |
Aug 17, 2009 | 7.410 | 7.490 | 7.300 | 7.300 | 6,401 | -0.34(-4.45%) |
Aug 14, 2009 | 7.590 | 7.640 | 7.500 | 7.640 | 7,605 | +0.03(+0.34%) |
Aug 13, 2009 | 7.600 | 7.730 | 7.580 | 7.614 | 2,550 | -0.17(-2.21%) |
Aug 12, 2009 | 7.900 | 8.160 | 7.570 | 7.786 | 20,983 | -0.11(-1.44%) |
Aug 11, 2009 | 8.020 | 8.020 | 7.900 | 7.900 | 8,201 | -0.24(-2.95%) |
Aug 10, 2009 | 8.120 | 8.207 | 7.920 | 8.140 | 2,300 | +0.24(+3.04%) |
Aug 07, 2009 | 7.900 | 8.010 | 7.900 | 7.900 | 1,701 | +0.00(+0.00%) |
Aug 06, 2009 | 8.060 | 8.170 | 7.900 | 7.900 | 11,420 | -0.10(-1.25%) |
Aug 05, 2009 | 8.290 | 8.290 | 7.900 | 8.000 | 78,739 | -0.02(-0.25%) |
Aug 04, 2009 | 8.020 | 8.350 | 8.000 | 8.020 | 11,301 | -0.06(-0.74%) |