Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.912 | 4.912 | 4.673 | 4.722 | 472,285 | -0.25(-5.08%) |
Oct 29, 2009 | 5.040 | 5.041 | 4.816 | 4.975 | 403,138 | -0.23(-4.45%) |
Oct 28, 2009 | 5.309 | 5.373 | 5.184 | 5.207 | 316,994 | -0.10(-1.90%) |
Oct 27, 2009 | 5.455 | 5.455 | 5.308 | 5.308 | 203,373 | -0.12(-2.30%) |
Oct 26, 2009 | 5.552 | 5.574 | 5.401 | 5.433 | 200,662 | -0.12(-2.22%) |
Oct 23, 2009 | 5.586 | 5.809 | 5.535 | 5.556 | 155,457 | -0.21(-3.70%) |
Oct 22, 2009 | 5.612 | 5.795 | 5.534 | 5.770 | 164,813 | +0.17(+2.95%) |
Oct 21, 2009 | 5.615 | 5.839 | 5.585 | 5.604 | 182,628 | -0.01(-0.21%) |
Oct 20, 2009 | 5.556 | 5.678 | 5.493 | 5.616 | 167,285 | -0.05(-0.96%) |
Oct 19, 2009 | 5.628 | 5.683 | 5.525 | 5.671 | 131,209 | +0.08(+1.45%) |
Oct 16, 2009 | 5.612 | 5.665 | 5.463 | 5.589 | 286,062 | -0.10(-1.77%) |
Oct 15, 2009 | 5.661 | 5.690 | 5.595 | 5.690 | 149,397 | +0.00(+0.00%) |
Oct 14, 2009 | 5.643 | 5.722 | 5.595 | 5.690 | 284,281 | +0.08(+1.39%) |
Oct 13, 2009 | 5.615 | 5.689 | 5.568 | 5.612 | 197,007 | -0.02(-0.29%) |
Oct 12, 2009 | 5.624 | 5.658 | 5.573 | 5.628 | 303,080 | +0.03(+0.46%) |
Oct 09, 2009 | 5.552 | 5.607 | 5.526 | 5.603 | 85,725 | +0.06(+1.03%) |
Oct 08, 2009 | 5.642 | 5.738 | 5.522 | 5.546 | 235,627 | -0.06(-1.02%) |
Oct 07, 2009 | 5.601 | 5.716 | 5.583 | 5.603 | 92,643 | -0.08(-1.38%) |
Oct 06, 2009 | 5.666 | 5.705 | 5.619 | 5.681 | 103,985 | +0.03(+0.56%) |
Oct 05, 2009 | 5.568 | 5.681 | 5.523 | 5.649 | 245,183 | +0.13(+2.29%) |
Oct 02, 2009 | 5.592 | 5.686 | 5.506 | 5.523 | 359,016 | -0.08(-1.42%) |
Oct 01, 2009 | 5.731 | 5.851 | 5.603 | 5.603 | 398,055 | -0.19(-3.30%) |
Sep 30, 2009 | 5.746 | 5.926 | 5.631 | 5.794 | 498,738 | +0.04(+0.71%) |
Sep 29, 2009 | 5.729 | 5.926 | 5.627 | 5.753 | 712,704 | +0.05(+0.82%) |
Sep 28, 2009 | 5.657 | 5.759 | 5.625 | 5.707 | 199,546 | +0.07(+1.31%) |
Sep 25, 2009 | 5.710 | 5.731 | 5.579 | 5.633 | 94,829 | +0.00(+0.05%) |
Sep 24, 2009 | 5.677 | 5.717 | 5.585 | 5.630 | 171,238 | -0.03(-0.45%) |
Sep 23, 2009 | 5.762 | 5.779 | 5.649 | 5.655 | 67,359 | -0.11(-1.96%) |
Sep 22, 2009 | 5.780 | 5.848 | 5.686 | 5.768 | 74,582 | +0.02(+0.39%) |
Sep 21, 2009 | 5.758 | 5.874 | 5.681 | 5.746 | 143,017 | -0.06(-0.99%) |
Sep 18, 2009 | 5.827 | 5.944 | 5.755 | 5.803 | 363,601 | +0.00(+0.00%) |
Sep 17, 2009 | 5.764 | 5.862 | 5.764 | 5.803 | 77,944 | +0.01(+0.21%) |
Sep 16, 2009 | 5.728 | 5.791 | 5.636 | 5.791 | 111,541 | +0.07(+1.18%) |
Sep 15, 2009 | 5.746 | 5.848 | 5.643 | 5.723 | 105,966 | -0.05(-0.91%) |
Sep 14, 2009 | 5.630 | 5.786 | 5.627 | 5.776 | 84,848 | +0.10(+1.72%) |
Sep 11, 2009 | 5.740 | 5.866 | 5.618 | 5.678 | 231,009 | -0.12(-2.13%) |
Sep 10, 2009 | 5.780 | 5.820 | 5.705 | 5.801 | 106,929 | +0.00(+0.05%) |
Sep 09, 2009 | 5.678 | 5.848 | 5.678 | 5.798 | 105,294 | +0.02(+0.36%) |
Sep 08, 2009 | 5.829 | 5.913 | 5.642 | 5.777 | 107,427 | +0.08(+1.40%) |
Sep 04, 2009 | 5.621 | 5.744 | 5.555 | 5.698 | 118,644 | +0.08(+1.39%) |
Sep 03, 2009 | 5.547 | 5.655 | 5.499 | 5.619 | 60,435 | +0.01(+0.16%) |
Sep 02, 2009 | 5.517 | 5.680 | 5.517 | 5.610 | 206,815 | +0.09(+1.66%) |
Sep 01, 2009 | 5.681 | 5.866 | 5.505 | 5.519 | 145,077 | -0.17(-2.91%) |
Aug 31, 2009 | 5.735 | 5.771 | 5.683 | 5.684 | 105,613 | -0.09(-1.64%) |
Aug 28, 2009 | 5.931 | 5.991 | 5.732 | 5.779 | 97,912 | -0.08(-1.29%) |
Aug 27, 2009 | 5.975 | 5.976 | 5.780 | 5.854 | 256,638 | -0.15(-2.48%) |
Aug 26, 2009 | 5.931 | 6.003 | 5.681 | 6.003 | 216,470 | +0.05(+0.78%) |
Aug 25, 2009 | 5.905 | 6.008 | 5.685 | 5.956 | 109,899 | +0.07(+1.18%) |
Aug 24, 2009 | 5.979 | 6.002 | 5.813 | 5.887 | 145,177 | -0.08(-1.31%) |
Aug 21, 2009 | 5.965 | 6.005 | 5.782 | 5.965 | 243,621 | +0.04(+0.69%) |
Aug 20, 2009 | 5.783 | 5.938 | 5.681 | 5.925 | 96,384 | +0.11(+1.86%) |
Aug 19, 2009 | 5.683 | 5.820 | 5.517 | 5.816 | 121,834 | +0.06(+0.99%) |
Aug 18, 2009 | 5.624 | 5.845 | 5.517 | 5.759 | 102,530 | +0.19(+3.35%) |
Aug 17, 2009 | 5.535 | 5.646 | 5.514 | 5.573 | 107,687 | -0.08(-1.49%) |
Aug 14, 2009 | 5.807 | 5.807 | 5.540 | 5.657 | 144,526 | -0.14(-2.47%) |
Aug 13, 2009 | 5.880 | 5.880 | 5.675 | 5.800 | 84,144 | -0.02(-0.41%) |
Aug 12, 2009 | 5.642 | 5.911 | 5.642 | 5.824 | 192,475 | +0.20(+3.64%) |
Aug 11, 2009 | 5.716 | 5.752 | 5.511 | 5.619 | 163,829 | -0.11(-1.99%) |
Aug 10, 2009 | 5.713 | 5.863 | 5.553 | 5.734 | 131,940 | -0.04(-0.68%) |
Aug 07, 2009 | 5.643 | 5.847 | 5.568 | 5.773 | 102,882 | +0.24(+4.41%) |
Aug 06, 2009 | 5.613 | 5.750 | 5.529 | 5.529 | 140,253 | -0.09(-1.55%) |
Aug 05, 2009 | 5.658 | 5.824 | 5.493 | 5.616 | 307,897 | -0.27(-4.53%) |
Aug 04, 2009 | 5.731 | 5.916 | 5.672 | 5.883 | 88,669 | +0.09(+1.51%) |