Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.710 | 6.350 | 5.650 | 6.080 | 2,247,781 | +0.37(+6.48%) |
Oct 29, 2009 | 5.300 | 5.710 | 5.300 | 5.710 | 1,272,655 | +0.38(+7.13%) |
Oct 28, 2009 | 5.740 | 5.740 | 5.310 | 5.330 | 797,322 | -0.44(-7.63%) |
Oct 27, 2009 | 5.830 | 5.890 | 5.690 | 5.770 | 580,572 | -0.02(-0.35%) |
Oct 26, 2009 | 5.860 | 6.050 | 5.680 | 5.790 | 596,581 | -0.05(-0.86%) |
Oct 23, 2009 | 5.870 | 6.090 | 5.810 | 5.840 | 374,051 | -0.16(-2.67%) |
Oct 22, 2009 | 5.940 | 6.090 | 5.810 | 6.000 | 471,492 | +0.04(+0.67%) |
Oct 21, 2009 | 6.050 | 6.270 | 5.930 | 5.960 | 542,678 | -0.13(-2.13%) |
Oct 20, 2009 | 6.140 | 6.440 | 6.040 | 6.090 | 564,141 | -0.34(-5.29%) |
Oct 19, 2009 | 6.280 | 6.500 | 6.250 | 6.430 | 867,344 | +0.18(+2.88%) |
Oct 16, 2009 | 6.260 | 6.300 | 6.110 | 6.250 | 632,664 | -0.05(-0.79%) |
Oct 15, 2009 | 6.240 | 6.390 | 6.220 | 6.300 | 443,579 | -0.01(-0.16%) |
Oct 14, 2009 | 6.310 | 6.380 | 6.179 | 6.310 | 452,921 | +0.09(+1.45%) |
Oct 13, 2009 | 6.330 | 6.420 | 6.060 | 6.220 | 475,304 | -0.14(-2.20%) |
Oct 12, 2009 | 6.441 | 6.480 | 6.330 | 6.360 | 396,772 | -0.14(-2.15%) |
Oct 09, 2009 | 6.430 | 6.500 | 6.370 | 6.500 | 375,068 | +0.09(+1.40%) |
Oct 08, 2009 | 6.480 | 6.560 | 6.390 | 6.410 | 633,295 | -0.05(-0.77%) |
Oct 07, 2009 | 6.350 | 6.490 | 6.350 | 6.460 | 700,131 | +0.09(+1.41%) |
Oct 06, 2009 | 6.210 | 6.380 | 6.070 | 6.370 | 950,971 | +0.24(+3.92%) |
Oct 05, 2009 | 6.010 | 6.150 | 5.960 | 6.130 | 415,720 | +0.14(+2.34%) |
Oct 02, 2009 | 5.920 | 6.140 | 5.900 | 5.990 | 536,003 | +0.02(+0.34%) |
Oct 01, 2009 | 6.330 | 6.330 | 5.970 | 5.970 | 1,160,834 | -0.41(-6.43%) |
Sep 30, 2009 | 6.510 | 6.540 | 6.170 | 6.380 | 799,965 | -0.11(-1.69%) |
Sep 29, 2009 | 6.490 | 6.650 | 6.470 | 6.490 | 424,899 | -0.01(-0.15%) |
Sep 28, 2009 | 6.540 | 6.670 | 6.311 | 6.500 | 566,224 | +0.02(+0.31%) |
Sep 25, 2009 | 6.310 | 6.850 | 6.280 | 6.480 | 904,915 | +0.17(+2.69%) |
Sep 24, 2009 | 6.720 | 6.720 | 6.260 | 6.310 | 1,210,931 | -0.40(-5.96%) |
Sep 23, 2009 | 6.860 | 6.920 | 6.670 | 6.710 | 695,404 | -0.14(-2.04%) |
Sep 22, 2009 | 7.030 | 7.250 | 6.820 | 6.850 | 697,615 | -0.14(-2.00%) |
Sep 21, 2009 | 6.750 | 7.070 | 6.700 | 6.990 | 915,764 | +0.18(+2.64%) |
Sep 18, 2009 | 6.790 | 6.920 | 6.600 | 6.810 | 1,060,973 | +0.05(+0.74%) |
Sep 17, 2009 | 6.700 | 6.920 | 6.650 | 6.760 | 951,489 | +0.07(+1.05%) |
Sep 16, 2009 | 6.270 | 6.740 | 6.040 | 6.690 | 573,985 | +0.08(+1.21%) |
Sep 15, 2009 | 6.530 | 6.680 | 6.480 | 6.610 | 706,456 | +0.08(+1.23%) |
Sep 14, 2009 | 6.320 | 6.550 | 6.220 | 6.530 | 535,661 | +0.15(+2.35%) |
Sep 11, 2009 | 6.440 | 6.580 | 6.360 | 6.380 | 513,703 | -0.06(-0.93%) |
Sep 10, 2009 | 6.350 | 6.470 | 6.182 | 6.440 | 481,687 | +0.06(+0.94%) |
Sep 09, 2009 | 6.240 | 6.460 | 6.170 | 6.380 | 623,859 | +0.11(+1.75%) |
Sep 08, 2009 | 6.260 | 6.330 | 6.160 | 6.270 | 858,526 | +0.02(+0.32%) |
Sep 04, 2009 | 6.090 | 6.250 | 5.960 | 6.250 | 922,847 | +0.14(+2.29%) |
Sep 03, 2009 | 6.120 | 6.180 | 5.900 | 6.110 | 827,921 | +0.00(+0.00%) |
Sep 02, 2009 | 5.920 | 6.250 | 5.760 | 6.110 | 1,946,081 | +0.15(+2.52%) |
Sep 01, 2009 | 5.730 | 6.190 | 5.720 | 5.960 | 2,125,806 | +0.24(+4.20%) |
Aug 31, 2009 | 5.660 | 5.720 | 5.560 | 5.720 | 670,226 | +0.01(+0.18%) |
Aug 28, 2009 | 5.890 | 5.890 | 5.620 | 5.710 | 438,385 | -0.12(-2.06%) |
Aug 27, 2009 | 5.820 | 5.840 | 5.600 | 5.830 | 367,601 | +0.05(+0.87%) |
Aug 26, 2009 | 5.730 | 5.950 | 5.730 | 5.780 | 570,069 | +0.05(+0.87%) |
Aug 25, 2009 | 5.690 | 5.880 | 5.620 | 5.730 | 661,964 | +0.06(+1.06%) |
Aug 24, 2009 | 5.700 | 5.750 | 5.620 | 5.670 | 410,158 | -0.02(-0.35%) |
Aug 21, 2009 | 5.720 | 5.800 | 5.640 | 5.690 | 646,066 | +0.03(+0.53%) |
Aug 20, 2009 | 5.680 | 5.700 | 5.480 | 5.660 | 374,210 | -0.05(-0.88%) |
Aug 19, 2009 | 5.400 | 5.710 | 5.360 | 5.710 | 605,712 | +0.22(+4.01%) |
Aug 18, 2009 | 5.620 | 5.620 | 5.440 | 5.490 | 429,774 | -0.11(-1.96%) |
Aug 17, 2009 | 5.480 | 5.620 | 5.360 | 5.600 | 719,704 | -0.01(-0.18%) |
Aug 14, 2009 | 5.680 | 5.680 | 5.500 | 5.610 | 555,473 | -0.09(-1.58%) |
Aug 13, 2009 | 5.690 | 5.710 | 5.470 | 5.700 | 681,352 | +0.08(+1.42%) |
Aug 12, 2009 | 5.410 | 5.740 | 5.410 | 5.620 | 764,595 | +0.23(+4.27%) |
Aug 11, 2009 | 5.560 | 5.600 | 5.350 | 5.390 | 544,671 | -0.22(-3.92%) |
Aug 10, 2009 | 5.510 | 5.630 | 5.460 | 5.610 | 537,602 | +0.04(+0.72%) |
Aug 07, 2009 | 5.560 | 5.690 | 5.450 | 5.570 | 674,662 | +0.12(+2.20%) |
Aug 06, 2009 | 5.640 | 5.680 | 5.450 | 5.450 | 665,209 | -0.18(-3.20%) |
Aug 05, 2009 | 5.800 | 5.800 | 5.600 | 5.630 | 641,510 | -0.18(-3.10%) |
Aug 04, 2009 | 5.590 | 5.820 | 5.500 | 5.810 | 719,180 | +0.16(+2.83%) |