Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.963 | 6.213 | 5.853 | 5.937 | 621,160 | -0.06(-0.95%) |
Oct 29, 2009 | 5.777 | 6.150 | 5.773 | 5.993 | 409,346 | +0.24(+4.23%) |
Oct 28, 2009 | 6.093 | 6.127 | 5.733 | 5.750 | 716,112 | -0.45(-7.21%) |
Oct 27, 2009 | 6.147 | 6.333 | 6.103 | 6.197 | 374,597 | +0.01(+0.22%) |
Oct 26, 2009 | 6.250 | 6.463 | 6.097 | 6.183 | 537,218 | -0.11(-1.75%) |
Oct 23, 2009 | 6.310 | 6.347 | 6.213 | 6.293 | 464,424 | -0.21(-3.28%) |
Oct 22, 2009 | 6.447 | 6.533 | 6.353 | 6.507 | 481,006 | +0.07(+1.09%) |
Oct 21, 2009 | 6.410 | 6.543 | 6.333 | 6.437 | 706,083 | +0.01(+0.16%) |
Oct 20, 2009 | 6.333 | 6.427 | 6.300 | 6.427 | 515,741 | +0.09(+1.47%) |
Oct 19, 2009 | 6.310 | 6.377 | 6.200 | 6.333 | 555,641 | +0.08(+1.33%) |
Oct 16, 2009 | 6.257 | 6.293 | 6.100 | 6.250 | 280,400 | -0.02(-0.37%) |
Oct 15, 2009 | 6.217 | 6.293 | 6.163 | 6.273 | 502,093 | +0.06(+0.91%) |
Oct 14, 2009 | 6.167 | 6.257 | 6.067 | 6.217 | 597,459 | +0.08(+1.36%) |
Oct 13, 2009 | 6.017 | 6.147 | 5.973 | 6.133 | 391,058 | +0.13(+2.17%) |
Oct 12, 2009 | 6.166 | 6.183 | 5.997 | 6.003 | 557,510 | -0.15(-2.38%) |
Oct 09, 2009 | 6.180 | 6.287 | 6.127 | 6.150 | 506,431 | -0.06(-0.91%) |
Oct 08, 2009 | 6.017 | 6.293 | 5.983 | 6.207 | 533,681 | +0.20(+3.33%) |
Oct 07, 2009 | 6.033 | 6.077 | 5.910 | 6.007 | 278,090 | +0.01(+0.22%) |
Oct 06, 2009 | 5.990 | 6.083 | 5.900 | 5.993 | 533,612 | +0.17(+2.92%) |
Oct 05, 2009 | 5.640 | 5.853 | 5.640 | 5.823 | 400,601 | +0.20(+3.50%) |
Oct 02, 2009 | 5.663 | 5.693 | 5.503 | 5.627 | 573,042 | -0.09(-1.63%) |
Oct 01, 2009 | 6.020 | 6.023 | 5.707 | 5.720 | 638,710 | -0.30(-4.98%) |
Sep 30, 2009 | 6.133 | 6.133 | 5.920 | 6.020 | 301,323 | -0.08(-1.31%) |
Sep 29, 2009 | 6.023 | 6.113 | 5.880 | 6.100 | 424,641 | +0.08(+1.33%) |
Sep 28, 2009 | 5.897 | 6.083 | 5.883 | 6.020 | 334,369 | +0.10(+1.75%) |
Sep 25, 2009 | 5.943 | 6.010 | 5.850 | 5.917 | 338,320 | -0.03(-0.56%) |
Sep 24, 2009 | 6.030 | 6.073 | 5.833 | 5.950 | 525,164 | -0.07(-1.16%) |
Sep 23, 2009 | 6.017 | 6.147 | 5.933 | 6.020 | 865,077 | +0.02(+0.33%) |
Sep 22, 2009 | 5.970 | 6.057 | 5.953 | 6.000 | 459,789 | +0.07(+1.12%) |
Sep 21, 2009 | 6.003 | 6.037 | 5.807 | 5.933 | 781,900 | -0.11(-1.82%) |
Sep 18, 2009 | 6.247 | 6.247 | 5.890 | 6.043 | 947,225 | -0.20(-3.20%) |
Sep 17, 2009 | 6.373 | 6.463 | 6.207 | 6.243 | 1,511,915 | -0.14(-2.19%) |
Sep 16, 2009 | 6.297 | 6.447 | 6.297 | 6.383 | 1,216,019 | +0.09(+1.38%) |
Sep 15, 2009 | 6.063 | 6.450 | 6.047 | 6.297 | 1,421,700 | +0.23(+3.85%) |
Sep 14, 2009 | 5.960 | 6.147 | 5.870 | 6.063 | 1,350,145 | +0.10(+1.73%) |
Sep 11, 2009 | 5.697 | 5.997 | 5.697 | 5.960 | 2,277,693 | +0.29(+5.11%) |
Sep 10, 2009 | 5.457 | 5.673 | 5.420 | 5.670 | 1,030,489 | +0.22(+4.04%) |
Sep 09, 2009 | 5.223 | 5.500 | 5.223 | 5.450 | 981,029 | +0.22(+4.14%) |
Sep 08, 2009 | 5.117 | 5.280 | 5.117 | 5.233 | 1,252,199 | +0.14(+2.68%) |
Sep 04, 2009 | 5.060 | 5.170 | 5.043 | 5.097 | 965,765 | +0.02(+0.39%) |
Sep 03, 2009 | 5.003 | 5.137 | 4.970 | 5.077 | 554,564 | +0.09(+1.74%) |
Sep 02, 2009 | 4.943 | 5.000 | 4.890 | 4.990 | 537,731 | +0.09(+1.77%) |
Sep 01, 2009 | 4.987 | 5.197 | 4.843 | 4.903 | 1,117,055 | -0.07(-1.41%) |
Aug 31, 2009 | 4.847 | 5.000 | 4.807 | 4.973 | 517,727 | +0.07(+1.50%) |
Aug 28, 2009 | 4.943 | 4.943 | 4.833 | 4.900 | 472,987 | -0.03(-0.68%) |
Aug 27, 2009 | 5.043 | 5.043 | 4.787 | 4.933 | 974,201 | -0.12(-2.37%) |
Aug 26, 2009 | 5.050 | 5.119 | 5.043 | 5.053 | 654,463 | -0.03(-0.52%) |
Aug 25, 2009 | 5.047 | 5.083 | 5.003 | 5.080 | 857,016 | +0.05(+0.99%) |
Aug 24, 2009 | 4.950 | 5.070 | 4.950 | 5.030 | 1,104,416 | +0.11(+2.31%) |
Aug 21, 2009 | 4.807 | 4.940 | 4.783 | 4.917 | 940,535 | +0.15(+3.07%) |
Aug 20, 2009 | 4.697 | 4.827 | 4.697 | 4.770 | 740,853 | +0.10(+2.14%) |
Aug 19, 2009 | 4.527 | 4.693 | 4.507 | 4.670 | 560,447 | +0.11(+2.34%) |
Aug 18, 2009 | 4.497 | 4.620 | 4.487 | 4.563 | 375,266 | +0.02(+0.35%) |
Aug 17, 2009 | 4.653 | 4.653 | 4.483 | 4.547 | 674,480 | -0.15(-3.11%) |
Aug 14, 2009 | 4.690 | 4.727 | 4.617 | 4.693 | 387,467 | -0.03(-0.71%) |
Aug 13, 2009 | 4.633 | 4.727 | 4.517 | 4.727 | 489,295 | +0.13(+2.75%) |
Aug 12, 2009 | 4.543 | 4.654 | 4.540 | 4.600 | 335,932 | +0.05(+1.17%) |
Aug 11, 2009 | 4.693 | 4.713 | 4.467 | 4.547 | 459,750 | -0.12(-2.57%) |
Aug 10, 2009 | 4.643 | 4.723 | 4.593 | 4.667 | 346,867 | +0.02(+0.43%) |
Aug 07, 2009 | 4.693 | 4.737 | 4.617 | 4.647 | 575,076 | -0.02(-0.50%) |
Aug 06, 2009 | 4.727 | 4.777 | 4.637 | 4.670 | 461,799 | -0.02(-0.50%) |
Aug 05, 2009 | 4.647 | 4.740 | 4.627 | 4.693 | 572,802 | +0.06(+1.29%) |
Aug 04, 2009 | 4.600 | 4.703 | 4.523 | 4.633 | 749,905 | +0.03(+0.72%) |