Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.966 | 6.216 | 5.856 | 5.939 | 620,909 | -0.06(-0.95%) |
Oct 29, 2009 | 5.779 | 6.152 | 5.776 | 5.996 | 409,181 | +0.24(+4.23%) |
Oct 28, 2009 | 6.096 | 6.129 | 5.736 | 5.752 | 715,823 | -0.45(-7.21%) |
Oct 27, 2009 | 6.149 | 6.336 | 6.106 | 6.199 | 374,445 | +0.01(+0.22%) |
Oct 26, 2009 | 6.252 | 6.466 | 6.099 | 6.186 | 537,001 | -0.11(-1.75%) |
Oct 23, 2009 | 6.312 | 6.349 | 6.216 | 6.296 | 464,237 | -0.21(-3.28%) |
Oct 22, 2009 | 6.449 | 6.536 | 6.356 | 6.509 | 480,812 | +0.07(+1.09%) |
Oct 21, 2009 | 6.412 | 6.546 | 6.336 | 6.439 | 705,798 | +0.01(+0.16%) |
Oct 20, 2009 | 6.336 | 6.429 | 6.302 | 6.429 | 515,533 | +0.09(+1.47%) |
Oct 19, 2009 | 6.312 | 6.379 | 6.202 | 6.336 | 555,417 | +0.08(+1.33%) |
Oct 16, 2009 | 6.259 | 6.296 | 6.102 | 6.252 | 280,287 | -0.02(-0.37%) |
Oct 15, 2009 | 6.219 | 6.296 | 6.166 | 6.276 | 501,891 | +0.06(+0.91%) |
Oct 14, 2009 | 6.169 | 6.259 | 6.069 | 6.219 | 597,218 | +0.08(+1.36%) |
Oct 13, 2009 | 6.019 | 6.149 | 5.976 | 6.136 | 390,900 | +0.13(+2.17%) |
Oct 12, 2009 | 6.169 | 6.186 | 5.999 | 6.006 | 557,286 | -0.15(-2.38%) |
Oct 09, 2009 | 6.182 | 6.289 | 6.129 | 6.152 | 506,227 | -0.06(-0.91%) |
Oct 08, 2009 | 6.019 | 6.296 | 5.986 | 6.209 | 533,466 | +0.20(+3.33%) |
Oct 07, 2009 | 6.036 | 6.079 | 5.912 | 6.009 | 277,978 | +0.01(+0.22%) |
Oct 06, 2009 | 5.992 | 6.085 | 5.902 | 5.996 | 533,397 | +0.17(+2.92%) |
Oct 05, 2009 | 5.642 | 5.856 | 5.642 | 5.826 | 400,440 | +0.20(+3.50%) |
Oct 02, 2009 | 5.665 | 5.696 | 5.505 | 5.629 | 572,811 | -0.09(-1.63%) |
Oct 01, 2009 | 6.022 | 6.026 | 5.709 | 5.722 | 638,453 | -0.30(-4.98%) |
Sep 30, 2009 | 6.136 | 6.136 | 5.922 | 6.022 | 301,201 | -0.08(-1.31%) |
Sep 29, 2009 | 6.026 | 6.116 | 5.883 | 6.102 | 424,469 | +0.08(+1.33%) |
Sep 28, 2009 | 5.899 | 6.086 | 5.886 | 6.022 | 334,234 | +0.10(+1.75%) |
Sep 25, 2009 | 5.946 | 6.012 | 5.852 | 5.919 | 338,183 | -0.03(-0.56%) |
Sep 24, 2009 | 6.032 | 6.076 | 5.836 | 5.952 | 524,952 | -0.07(-1.16%) |
Sep 23, 2009 | 6.019 | 6.149 | 5.936 | 6.022 | 864,728 | +0.02(+0.33%) |
Sep 22, 2009 | 5.972 | 6.059 | 5.956 | 6.002 | 459,604 | +0.07(+1.12%) |
Sep 21, 2009 | 6.006 | 6.039 | 5.809 | 5.936 | 781,585 | -0.11(-1.82%) |
Sep 18, 2009 | 6.249 | 6.249 | 5.892 | 6.046 | 946,843 | -0.20(-3.20%) |
Sep 17, 2009 | 6.376 | 6.466 | 6.209 | 6.246 | 1,511,305 | -0.14(-2.19%) |
Sep 16, 2009 | 6.299 | 6.449 | 6.299 | 6.386 | 1,215,528 | +0.09(+1.38%) |
Sep 15, 2009 | 6.066 | 6.452 | 6.049 | 6.299 | 1,421,127 | +0.23(+3.85%) |
Sep 14, 2009 | 5.962 | 6.149 | 5.872 | 6.066 | 1,349,601 | +0.10(+1.73%) |
Sep 11, 2009 | 5.699 | 5.999 | 5.699 | 5.962 | 2,276,775 | +0.29(+5.11%) |
Sep 10, 2009 | 5.459 | 5.676 | 5.422 | 5.672 | 1,030,073 | +0.22(+4.04%) |
Sep 09, 2009 | 5.225 | 5.502 | 5.225 | 5.452 | 980,634 | +0.22(+4.14%) |
Sep 08, 2009 | 5.119 | 5.282 | 5.119 | 5.235 | 1,251,694 | +0.14(+2.68%) |
Sep 04, 2009 | 5.062 | 5.172 | 5.045 | 5.099 | 965,376 | +0.02(+0.39%) |
Sep 03, 2009 | 5.005 | 5.139 | 4.972 | 5.079 | 554,341 | +0.09(+1.74%) |
Sep 02, 2009 | 4.945 | 5.002 | 4.892 | 4.992 | 537,514 | +0.09(+1.77%) |
Sep 01, 2009 | 4.989 | 5.199 | 4.845 | 4.905 | 1,116,605 | -0.07(-1.41%) |
Aug 31, 2009 | 4.849 | 5.002 | 4.809 | 4.975 | 517,518 | +0.07(+1.50%) |
Aug 28, 2009 | 4.945 | 4.945 | 4.835 | 4.902 | 472,796 | -0.03(-0.68%) |
Aug 27, 2009 | 5.045 | 5.045 | 4.788 | 4.935 | 973,808 | -0.12(-2.37%) |
Aug 26, 2009 | 5.052 | 5.121 | 5.045 | 5.055 | 654,200 | -0.03(-0.52%) |
Aug 25, 2009 | 5.049 | 5.085 | 5.005 | 5.082 | 856,670 | +0.05(+0.99%) |
Aug 24, 2009 | 4.952 | 5.072 | 4.952 | 5.032 | 1,103,971 | +0.11(+2.30%) |
Aug 21, 2009 | 4.809 | 4.942 | 4.785 | 4.919 | 940,155 | +0.15(+3.07%) |
Aug 20, 2009 | 4.698 | 4.829 | 4.698 | 4.772 | 740,555 | +0.10(+2.14%) |
Aug 19, 2009 | 4.528 | 4.695 | 4.508 | 4.672 | 560,221 | +0.11(+2.34%) |
Aug 18, 2009 | 4.498 | 4.622 | 4.488 | 4.565 | 375,114 | +0.02(+0.35%) |
Aug 17, 2009 | 4.655 | 4.655 | 4.485 | 4.549 | 674,208 | -0.15(-3.11%) |
Aug 14, 2009 | 4.692 | 4.728 | 4.618 | 4.695 | 387,311 | -0.03(-0.71%) |
Aug 13, 2009 | 4.635 | 4.728 | 4.518 | 4.728 | 489,098 | +0.13(+2.75%) |
Aug 12, 2009 | 4.545 | 4.655 | 4.542 | 4.602 | 335,796 | +0.05(+1.17%) |
Aug 11, 2009 | 4.695 | 4.715 | 4.468 | 4.548 | 459,565 | -0.12(-2.57%) |
Aug 10, 2009 | 4.645 | 4.725 | 4.595 | 4.668 | 346,727 | +0.02(+0.43%) |
Aug 07, 2009 | 4.695 | 4.738 | 4.618 | 4.648 | 574,844 | -0.02(-0.50%) |
Aug 06, 2009 | 4.728 | 4.778 | 4.638 | 4.672 | 461,613 | -0.02(-0.50%) |
Aug 05, 2009 | 4.648 | 4.741 | 4.628 | 4.695 | 572,571 | +0.06(+1.30%) |
Aug 04, 2009 | 4.602 | 4.705 | 4.525 | 4.635 | 749,602 | +0.03(+0.72%) |