Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.208 | 5.248 | 4.828 | 5.159 | 422,106 | -0.06(-1.24%) |
Oct 29, 2009 | 5.135 | 5.256 | 5.054 | 5.224 | 429,961 | +0.19(+3.69%) |
Oct 28, 2009 | 5.499 | 5.580 | 5.014 | 5.038 | 574,581 | -0.43(-7.84%) |
Oct 27, 2009 | 5.596 | 5.685 | 5.459 | 5.467 | 179,624 | -0.11(-2.03%) |
Oct 26, 2009 | 5.653 | 5.911 | 5.491 | 5.580 | 243,804 | -0.07(-1.29%) |
Oct 23, 2009 | 5.628 | 5.863 | 5.564 | 5.653 | 284,299 | -0.08(-1.41%) |
Oct 22, 2009 | 5.814 | 5.944 | 5.645 | 5.733 | 262,255 | -0.09(-1.53%) |
Oct 21, 2009 | 5.758 | 5.976 | 5.758 | 5.822 | 305,020 | +0.04(+0.70%) |
Oct 20, 2009 | 5.911 | 6.016 | 5.750 | 5.782 | 382,791 | -0.20(-3.38%) |
Oct 19, 2009 | 6.122 | 6.138 | 5.895 | 5.984 | 244,553 | -0.11(-1.86%) |
Oct 16, 2009 | 6.316 | 6.316 | 6.033 | 6.097 | 246,309 | -0.17(-2.71%) |
Oct 15, 2009 | 6.211 | 6.348 | 6.033 | 6.267 | 200,720 | +0.06(+0.91%) |
Oct 14, 2009 | 6.097 | 6.275 | 5.814 | 6.211 | 344,113 | +0.17(+2.81%) |
Oct 13, 2009 | 6.186 | 6.283 | 5.976 | 6.041 | 222,865 | -0.17(-2.73%) |
Oct 12, 2009 | 6.243 | 6.388 | 6.186 | 6.211 | 137,395 | -0.03(-0.52%) |
Oct 09, 2009 | 6.170 | 6.372 | 6.114 | 6.243 | 185,220 | +0.09(+1.45%) |
Oct 08, 2009 | 6.283 | 6.300 | 6.154 | 6.154 | 173,679 | -0.09(-1.42%) |
Oct 07, 2009 | 6.510 | 6.510 | 6.138 | 6.243 | 182,804 | -0.11(-1.66%) |
Oct 06, 2009 | 6.356 | 6.477 | 6.267 | 6.348 | 300,503 | +0.15(+2.48%) |
Oct 05, 2009 | 6.057 | 6.437 | 6.033 | 6.194 | 424,854 | +0.26(+4.36%) |
Oct 02, 2009 | 5.709 | 6.122 | 5.426 | 5.936 | 568,735 | +0.05(+0.92%) |
Oct 01, 2009 | 6.348 | 6.404 | 5.855 | 5.882 | 424,950 | -0.50(-7.82%) |
Sep 30, 2009 | 6.510 | 6.566 | 6.211 | 6.380 | 339,495 | -0.15(-2.23%) |
Sep 29, 2009 | 6.583 | 6.639 | 6.388 | 6.526 | 287,467 | -0.03(-0.49%) |
Sep 28, 2009 | 6.356 | 6.607 | 6.308 | 6.558 | 256,382 | +0.23(+3.71%) |
Sep 25, 2009 | 6.388 | 6.534 | 6.211 | 6.324 | 349,507 | -0.05(-0.76%) |
Sep 24, 2009 | 6.550 | 6.550 | 6.275 | 6.372 | 423,119 | -0.18(-2.72%) |
Sep 23, 2009 | 6.672 | 6.728 | 6.550 | 6.550 | 293,206 | -0.12(-1.82%) |
Sep 22, 2009 | 6.849 | 6.874 | 6.518 | 6.672 | 557,636 | -0.11(-1.67%) |
Sep 21, 2009 | 6.227 | 6.817 | 6.203 | 6.785 | 634,298 | +0.56(+8.96%) |
Sep 18, 2009 | 6.316 | 6.380 | 6.105 | 6.227 | 494,693 | -0.10(-1.53%) |
Sep 17, 2009 | 6.534 | 6.534 | 6.130 | 6.324 | 375,023 | -0.23(-3.58%) |
Sep 16, 2009 | 6.574 | 6.631 | 6.388 | 6.558 | 494,082 | +0.01(+0.12%) |
Sep 15, 2009 | 6.672 | 6.744 | 6.356 | 6.550 | 395,281 | +0.16(+2.53%) |
Sep 14, 2009 | 6.607 | 6.631 | 6.227 | 6.388 | 323,896 | -0.22(-3.30%) |
Sep 11, 2009 | 6.696 | 6.833 | 6.599 | 6.607 | 399,172 | -0.09(-1.33%) |
Sep 10, 2009 | 6.591 | 6.769 | 6.275 | 6.696 | 389,510 | +0.17(+2.60%) |
Sep 09, 2009 | 6.348 | 6.550 | 6.332 | 6.526 | 398,976 | +0.15(+2.41%) |
Sep 08, 2009 | 6.267 | 6.558 | 6.025 | 6.372 | 688,381 | +0.30(+4.93%) |
Sep 04, 2009 | 5.596 | 6.324 | 5.507 | 6.073 | 1,113,121 | +0.71(+13.27%) |
Sep 03, 2009 | 5.596 | 5.604 | 5.192 | 5.361 | 565,005 | -0.07(-1.34%) |
Sep 02, 2009 | 5.459 | 5.459 | 5.200 | 5.434 | 1,187,400 | +0.26(+5.00%) |
Sep 01, 2009 | 5.798 | 5.887 | 5.054 | 5.175 | 1,416,387 | -0.74(-12.57%) |
Aug 31, 2009 | 6.081 | 6.081 | 5.782 | 5.919 | 389,714 | -0.16(-2.66%) |
Aug 28, 2009 | 6.251 | 6.259 | 5.968 | 6.081 | 208,364 | -0.05(-0.79%) |
Aug 27, 2009 | 6.114 | 6.227 | 5.895 | 6.130 | 204,424 | -0.03(-0.52%) |
Aug 26, 2009 | 6.202 | 6.267 | 6.081 | 6.162 | 117,820 | -0.09(-1.42%) |
Aug 25, 2009 | 6.219 | 6.308 | 6.065 | 6.251 | 123,432 | +0.03(+0.52%) |
Aug 24, 2009 | 6.283 | 6.324 | 6.105 | 6.219 | 158,691 | -0.01(-0.13%) |
Aug 21, 2009 | 6.259 | 6.259 | 6.122 | 6.227 | 280,145 | +0.10(+1.58%) |
Aug 20, 2009 | 6.186 | 6.348 | 5.968 | 6.130 | 209,443 | -0.09(-1.43%) |
Aug 19, 2009 | 5.701 | 6.243 | 5.701 | 6.219 | 301,379 | +0.49(+8.46%) |
Aug 18, 2009 | 5.475 | 5.742 | 5.361 | 5.733 | 197,664 | +0.25(+4.57%) |
Aug 17, 2009 | 5.709 | 5.717 | 5.378 | 5.483 | 290,423 | -0.18(-3.14%) |
Aug 14, 2009 | 5.839 | 5.847 | 5.628 | 5.661 | 280,691 | -0.17(-2.91%) |
Aug 13, 2009 | 5.887 | 5.936 | 5.782 | 5.830 | 153,054 | -0.04(-0.69%) |
Aug 12, 2009 | 5.830 | 5.992 | 5.782 | 5.871 | 146,388 | +0.01(+0.14%) |
Aug 11, 2009 | 5.928 | 5.968 | 5.750 | 5.863 | 264,095 | -0.06(-1.09%) |
Aug 10, 2009 | 5.798 | 6.000 | 5.701 | 5.928 | 221,579 | +0.11(+1.95%) |
Aug 07, 2009 | 6.065 | 6.105 | 5.661 | 5.814 | 868,973 | -0.29(-4.77%) |
Aug 06, 2009 | 6.194 | 6.330 | 6.105 | 6.105 | 402,041 | -0.27(-4.19%) |
Aug 05, 2009 | 6.429 | 6.445 | 6.251 | 6.372 | 271,568 | -0.06(-1.00%) |
Aug 04, 2009 | 6.316 | 6.542 | 6.138 | 6.437 | 423,117 | +0.18(+2.84%) |