Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.638 | 5.789 | 5.393 | 5.393 | 209,496 | -0.33(-5.78%) |
Oct 29, 2009 | 5.695 | 5.904 | 5.594 | 5.724 | 101,970 | +0.11(+1.92%) |
Oct 28, 2009 | 5.731 | 5.997 | 5.573 | 5.616 | 94,737 | -0.14(-2.50%) |
Oct 27, 2009 | 5.781 | 6.069 | 5.623 | 5.760 | 78,826 | -0.01(-0.12%) |
Oct 26, 2009 | 5.846 | 6.011 | 5.695 | 5.767 | 90,135 | +0.08(+1.39%) |
Oct 23, 2009 | 5.681 | 5.904 | 5.566 | 5.688 | 145,627 | -0.15(-2.59%) |
Oct 22, 2009 | 5.479 | 5.959 | 5.422 | 5.839 | 138,100 | +0.35(+6.42%) |
Oct 21, 2009 | 5.925 | 6.033 | 5.465 | 5.487 | 137,833 | -0.40(-6.72%) |
Oct 20, 2009 | 5.896 | 6.220 | 5.817 | 5.882 | 50,480 | -0.21(-3.42%) |
Oct 19, 2009 | 5.997 | 6.363 | 5.997 | 6.091 | 63,234 | +0.12(+1.93%) |
Oct 16, 2009 | 6.213 | 6.260 | 5.868 | 5.976 | 90,260 | -0.18(-2.92%) |
Oct 15, 2009 | 6.249 | 6.406 | 6.134 | 6.155 | 77,319 | -0.14(-2.28%) |
Oct 14, 2009 | 6.184 | 6.400 | 6.112 | 6.299 | 84,004 | +0.25(+4.16%) |
Oct 13, 2009 | 6.184 | 6.256 | 5.932 | 6.047 | 70,419 | -0.13(-2.10%) |
Oct 12, 2009 | 6.393 | 6.493 | 6.055 | 6.177 | 69,575 | -0.11(-1.72%) |
Oct 09, 2009 | 6.242 | 6.601 | 6.184 | 6.285 | 67,944 | +0.01(+0.11%) |
Oct 08, 2009 | 6.313 | 6.651 | 6.169 | 6.278 | 142,159 | +0.01(+0.23%) |
Oct 07, 2009 | 6.026 | 6.400 | 5.947 | 6.263 | 101,018 | +0.19(+3.20%) |
Oct 06, 2009 | 5.911 | 6.083 | 5.666 | 6.069 | 115,591 | +0.20(+3.43%) |
Oct 05, 2009 | 5.731 | 5.968 | 5.688 | 5.868 | 151,979 | +0.19(+3.29%) |
Oct 02, 2009 | 5.256 | 5.803 | 5.220 | 5.681 | 187,139 | +0.36(+6.76%) |
Oct 01, 2009 | 5.422 | 5.573 | 5.321 | 5.321 | 144,747 | -0.17(-3.01%) |
Sep 30, 2009 | 5.580 | 5.673 | 5.487 | 5.487 | 190,210 | -0.22(-3.90%) |
Sep 29, 2009 | 6.004 | 6.004 | 5.458 | 5.709 | 81,937 | -0.28(-4.68%) |
Sep 28, 2009 | 5.551 | 6.011 | 5.472 | 5.990 | 124,741 | +0.50(+9.17%) |
Sep 25, 2009 | 5.443 | 5.645 | 5.400 | 5.487 | 140,415 | +0.01(+0.26%) |
Sep 24, 2009 | 5.472 | 5.666 | 5.443 | 5.472 | 140,091 | +0.05(+0.93%) |
Sep 23, 2009 | 5.558 | 5.738 | 5.422 | 5.422 | 108,877 | -0.14(-2.46%) |
Sep 22, 2009 | 5.508 | 5.684 | 5.328 | 5.558 | 76,060 | +0.09(+1.71%) |
Sep 21, 2009 | 5.336 | 5.558 | 5.336 | 5.465 | 92,923 | +0.04(+0.80%) |
Sep 18, 2009 | 5.407 | 5.465 | 5.192 | 5.422 | 193,437 | +0.04(+0.67%) |
Sep 17, 2009 | 5.379 | 5.422 | 5.206 | 5.386 | 54,991 | -0.01(-0.27%) |
Sep 16, 2009 | 5.364 | 5.400 | 5.278 | 5.400 | 73,490 | +0.08(+1.49%) |
Sep 15, 2009 | 5.156 | 5.321 | 5.055 | 5.321 | 70,371 | +0.17(+3.35%) |
Sep 14, 2009 | 5.019 | 5.177 | 5.019 | 5.149 | 72,447 | +0.13(+2.58%) |
Sep 11, 2009 | 4.811 | 5.134 | 4.811 | 5.019 | 100,558 | +0.24(+4.96%) |
Sep 10, 2009 | 4.624 | 4.782 | 4.566 | 4.782 | 438,645 | +0.16(+3.42%) |
Sep 09, 2009 | 4.624 | 4.667 | 4.588 | 4.624 | 84,533 | +0.04(+0.78%) |
Sep 08, 2009 | 4.739 | 4.753 | 4.516 | 4.588 | 49,907 | -0.06(-1.39%) |
Sep 04, 2009 | 4.429 | 4.674 | 4.343 | 4.652 | 124,040 | +0.22(+5.03%) |
Sep 03, 2009 | 4.458 | 4.566 | 4.343 | 4.429 | 81,411 | +0.01(+0.16%) |
Sep 02, 2009 | 4.372 | 4.552 | 4.350 | 4.422 | 98,436 | +0.04(+0.99%) |
Sep 01, 2009 | 4.516 | 4.696 | 4.379 | 4.379 | 170,501 | -0.19(-4.25%) |
Aug 31, 2009 | 4.530 | 4.717 | 4.530 | 4.573 | 215,677 | -0.04(-0.93%) |
Aug 28, 2009 | 4.688 | 4.688 | 4.573 | 4.616 | 50,750 | -0.02(-0.47%) |
Aug 27, 2009 | 4.624 | 4.688 | 4.530 | 4.638 | 222,179 | -0.01(-0.15%) |
Aug 26, 2009 | 4.580 | 4.645 | 4.530 | 4.645 | 185,057 | +0.04(+0.78%) |
Aug 25, 2009 | 4.573 | 4.674 | 4.501 | 4.609 | 77,736 | +0.06(+1.42%) |
Aug 24, 2009 | 4.746 | 4.861 | 4.444 | 4.545 | 106,829 | -0.20(-4.24%) |
Aug 21, 2009 | 4.710 | 4.781 | 4.616 | 4.746 | 161,679 | +0.14(+3.12%) |
Aug 20, 2009 | 4.566 | 4.602 | 4.458 | 4.602 | 49,448 | +0.01(+0.16%) |
Aug 19, 2009 | 4.588 | 4.717 | 4.501 | 4.595 | 71,962 | -0.02(-0.47%) |
Aug 18, 2009 | 4.595 | 4.839 | 4.530 | 4.616 | 58,543 | +0.07(+1.58%) |
Aug 17, 2009 | 4.415 | 4.688 | 4.415 | 4.545 | 73,935 | +0.03(+0.64%) |
Aug 14, 2009 | 4.782 | 4.825 | 4.394 | 4.516 | 102,277 | -0.27(-5.56%) |
Aug 13, 2009 | 4.746 | 4.818 | 4.746 | 4.782 | 80,108 | +0.06(+1.22%) |
Aug 12, 2009 | 4.652 | 4.890 | 4.609 | 4.724 | 95,813 | +0.09(+2.02%) |
Aug 11, 2009 | 4.811 | 4.811 | 4.501 | 4.631 | 71,441 | -0.21(-4.31%) |
Aug 10, 2009 | 4.652 | 4.854 | 4.652 | 4.839 | 139,688 | +0.15(+3.22%) |
Aug 07, 2009 | 4.724 | 4.926 | 4.437 | 4.688 | 259,289 | +0.09(+1.87%) |
Aug 06, 2009 | 4.839 | 4.918 | 4.595 | 4.602 | 66,110 | -0.19(-3.90%) |
Aug 05, 2009 | 5.120 | 5.163 | 4.710 | 4.789 | 86,989 | -0.43(-8.26%) |
Aug 04, 2009 | 5.041 | 5.220 | 5.012 | 5.220 | 31,810 | +0.10(+1.97%) |