Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.516 | 5.542 | 5.429 | 5.442 | 150,908 | -0.10(-1.73%) |
Oct 29, 2009 | 5.542 | 5.564 | 5.512 | 5.538 | 130,199 | -0.02(-0.39%) |
Oct 28, 2009 | 5.616 | 5.616 | 5.551 | 5.560 | 126,283 | -0.05(-0.93%) |
Oct 27, 2009 | 5.599 | 5.629 | 5.573 | 5.612 | 197,187 | -0.00(-0.08%) |
Oct 26, 2009 | 5.616 | 5.638 | 5.603 | 5.616 | 143,549 | +0.00(+0.00%) |
Oct 23, 2009 | 5.586 | 5.629 | 5.582 | 5.616 | 150,726 | +0.00(+0.01%) |
Oct 22, 2009 | 5.625 | 5.637 | 5.582 | 5.616 | 251,122 | -0.00(-0.08%) |
Oct 21, 2009 | 5.634 | 5.677 | 5.621 | 5.621 | 199,096 | -0.04(-0.69%) |
Oct 20, 2009 | 5.629 | 5.660 | 5.621 | 5.660 | 250,412 | +0.08(+1.48%) |
Oct 19, 2009 | 5.529 | 5.586 | 5.529 | 5.577 | 238,016 | +0.05(+0.87%) |
Oct 16, 2009 | 5.407 | 5.535 | 5.399 | 5.529 | 160,892 | +0.11(+2.01%) |
Oct 15, 2009 | 5.338 | 5.442 | 5.207 | 5.420 | 624,474 | -0.05(-0.88%) |
Oct 14, 2009 | 5.660 | 5.664 | 5.442 | 5.468 | 522,709 | -0.19(-3.38%) |
Oct 13, 2009 | 5.560 | 5.699 | 5.560 | 5.660 | 423,549 | +0.10(+1.88%) |
Oct 12, 2009 | 5.777 | 5.834 | 5.508 | 5.555 | 764,458 | -0.30(-5.06%) |
Oct 09, 2009 | 6.104 | 6.126 | 5.838 | 5.851 | 240,393 | -0.24(-3.88%) |
Oct 08, 2009 | 6.091 | 6.204 | 6.069 | 6.087 | 192,683 | +0.02(+0.30%) |
Oct 07, 2009 | 6.095 | 6.113 | 6.065 | 6.069 | 147,224 | -0.03(-0.50%) |
Oct 06, 2009 | 6.039 | 6.139 | 6.039 | 6.100 | 167,066 | +0.03(+0.43%) |
Oct 05, 2009 | 5.995 | 6.080 | 5.978 | 6.074 | 123,159 | +0.05(+0.87%) |
Oct 02, 2009 | 6.004 | 6.021 | 5.965 | 6.021 | 60,078 | +0.03(+0.58%) |
Oct 01, 2009 | 6.074 | 6.095 | 5.986 | 5.986 | 189,743 | -0.05(-0.80%) |
Sep 30, 2009 | 6.052 | 6.113 | 6.013 | 6.035 | 202,739 | +0.02(+0.29%) |
Sep 29, 2009 | 6.121 | 6.139 | 6.017 | 6.017 | 190,868 | -0.10(-1.71%) |
Sep 28, 2009 | 6.013 | 6.139 | 6.013 | 6.121 | 112,415 | +0.10(+1.59%) |
Sep 25, 2009 | 6.013 | 6.052 | 6.000 | 6.026 | 109,325 | -0.03(-0.43%) |
Sep 24, 2009 | 6.021 | 6.052 | 5.986 | 6.052 | 98,039 | +0.06(+0.94%) |
Sep 23, 2009 | 5.978 | 6.004 | 5.956 | 5.995 | 61,282 | +0.02(+0.29%) |
Sep 22, 2009 | 5.956 | 6.021 | 5.934 | 5.978 | 97,754 | +0.06(+0.96%) |
Sep 21, 2009 | 5.921 | 5.960 | 5.873 | 5.921 | 95,581 | +0.03(+0.45%) |
Sep 18, 2009 | 5.921 | 5.947 | 5.860 | 5.894 | 115,564 | -0.01(-0.16%) |
Sep 17, 2009 | 5.843 | 5.917 | 5.843 | 5.904 | 164,850 | +0.08(+1.42%) |
Sep 16, 2009 | 5.847 | 5.851 | 5.812 | 5.821 | 128,376 | +0.01(+0.22%) |
Sep 15, 2009 | 5.804 | 5.830 | 5.795 | 5.808 | 130,950 | +0.02(+0.38%) |
Sep 14, 2009 | 5.773 | 5.812 | 5.743 | 5.786 | 144,561 | +0.03(+0.45%) |
Sep 11, 2009 | 5.843 | 5.869 | 5.743 | 5.760 | 165,578 | -0.09(-1.46%) |
Sep 10, 2009 | 5.764 | 5.856 | 5.745 | 5.845 | 85,943 | +0.08(+1.33%) |
Sep 09, 2009 | 5.791 | 5.791 | 5.725 | 5.769 | 116,432 | +0.00(+0.00%) |
Sep 08, 2009 | 5.730 | 5.878 | 5.677 | 5.769 | 211,476 | +0.11(+1.92%) |
Sep 04, 2009 | 5.616 | 5.660 | 5.595 | 5.660 | 118,458 | +0.04(+0.70%) |
Sep 03, 2009 | 5.625 | 5.647 | 5.560 | 5.621 | 243,432 | +0.03(+0.55%) |
Sep 02, 2009 | 5.595 | 5.612 | 5.542 | 5.590 | 144,217 | +0.00(+0.00%) |
Sep 01, 2009 | 5.573 | 5.603 | 5.547 | 5.590 | 167,199 | +0.07(+1.18%) |
Aug 31, 2009 | 5.503 | 5.525 | 5.477 | 5.525 | 98,758 | +0.02(+0.32%) |
Aug 28, 2009 | 5.477 | 5.508 | 5.464 | 5.508 | 133,187 | +0.01(+0.24%) |
Aug 27, 2009 | 5.494 | 5.503 | 5.451 | 5.494 | 127,960 | +0.00(+0.00%) |
Aug 26, 2009 | 5.464 | 5.494 | 5.439 | 5.494 | 63,841 | +0.03(+0.56%) |
Aug 25, 2009 | 5.425 | 5.503 | 5.425 | 5.464 | 161,370 | +0.03(+0.48%) |
Aug 24, 2009 | 5.399 | 5.486 | 5.381 | 5.438 | 130,160 | +0.04(+0.73%) |
Aug 21, 2009 | 5.412 | 5.429 | 5.386 | 5.399 | 104,378 | +0.00(+0.06%) |
Aug 20, 2009 | 5.364 | 5.420 | 5.355 | 5.396 | 142,099 | +0.05(+1.00%) |
Aug 19, 2009 | 5.373 | 5.434 | 5.342 | 5.342 | 168,635 | -0.04(-0.81%) |
Aug 18, 2009 | 5.346 | 5.386 | 5.325 | 5.386 | 102,979 | +0.01(+0.24%) |
Aug 17, 2009 | 5.377 | 5.379 | 5.316 | 5.373 | 68,708 | -0.03(-0.53%) |
Aug 14, 2009 | 5.368 | 5.407 | 5.343 | 5.401 | 84,209 | +0.05(+0.86%) |
Aug 13, 2009 | 5.381 | 5.394 | 5.281 | 5.355 | 101,482 | +0.02(+0.29%) |
Aug 12, 2009 | 5.386 | 5.403 | 5.329 | 5.339 | 77,870 | -0.03(-0.62%) |
Aug 11, 2009 | 5.407 | 5.429 | 5.373 | 5.373 | 64,548 | -0.03(-0.56%) |
Aug 10, 2009 | 5.312 | 5.438 | 5.312 | 5.403 | 114,599 | +0.08(+1.55%) |
Aug 07, 2009 | 5.438 | 5.447 | 5.320 | 5.320 | 136,091 | -0.09(-1.69%) |
Aug 06, 2009 | 5.394 | 5.442 | 5.377 | 5.412 | 99,787 | +0.03(+0.65%) |
Aug 05, 2009 | 5.377 | 5.442 | 5.355 | 5.377 | 154,158 | +0.00(+0.08%) |
Aug 04, 2009 | 5.364 | 5.434 | 5.359 | 5.373 | 123,442 | +0.01(+0.16%) |