Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.031 | 6.102 | 5.850 | 5.889 | 1,078,622 | -0.18(-2.89%) |
Oct 29, 2009 | 6.053 | 6.130 | 5.927 | 6.064 | 1,195,581 | +0.04(+0.73%) |
Oct 28, 2009 | 5.965 | 6.130 | 5.921 | 6.020 | 1,314,114 | -0.01(-0.09%) |
Oct 27, 2009 | 5.921 | 6.108 | 5.845 | 6.026 | 1,540,921 | +0.18(+3.09%) |
Oct 26, 2009 | 5.812 | 5.927 | 5.615 | 5.845 | 1,010,594 | +0.07(+1.14%) |
Oct 23, 2009 | 5.785 | 5.823 | 5.719 | 5.779 | 831,725 | -0.03(-0.47%) |
Oct 22, 2009 | 5.423 | 5.894 | 5.379 | 5.806 | 2,607,020 | +0.41(+7.61%) |
Oct 21, 2009 | 5.675 | 5.779 | 5.341 | 5.396 | 1,133,271 | -0.31(-5.47%) |
Oct 20, 2009 | 5.735 | 5.752 | 5.686 | 5.708 | 551,083 | -0.25(-4.23%) |
Oct 19, 2009 | 6.042 | 6.042 | 5.867 | 5.960 | 222,695 | +0.00(+0.00%) |
Oct 16, 2009 | 5.971 | 6.020 | 5.834 | 5.960 | 571,569 | -0.04(-0.73%) |
Oct 15, 2009 | 6.004 | 6.080 | 5.894 | 6.004 | 427,684 | -0.03(-0.45%) |
Oct 14, 2009 | 6.042 | 6.053 | 5.943 | 6.031 | 294,543 | +0.08(+1.38%) |
Oct 13, 2009 | 6.042 | 6.042 | 5.801 | 5.949 | 358,702 | -0.10(-1.63%) |
Oct 12, 2009 | 6.102 | 6.157 | 6.009 | 6.047 | 214,338 | -0.10(-1.60%) |
Oct 09, 2009 | 5.971 | 6.157 | 5.960 | 6.146 | 510,305 | +0.15(+2.56%) |
Oct 08, 2009 | 5.900 | 5.993 | 5.790 | 5.993 | 749,845 | +0.14(+2.34%) |
Oct 07, 2009 | 5.730 | 5.861 | 5.598 | 5.856 | 523,610 | +0.09(+1.52%) |
Oct 06, 2009 | 5.664 | 5.779 | 5.587 | 5.768 | 677,822 | +0.19(+3.44%) |
Oct 05, 2009 | 5.560 | 5.642 | 5.472 | 5.576 | 783,954 | +0.02(+0.30%) |
Oct 02, 2009 | 5.461 | 5.603 | 5.379 | 5.560 | 687,088 | +0.03(+0.50%) |
Oct 01, 2009 | 5.659 | 5.697 | 5.434 | 5.533 | 753,662 | -0.10(-1.85%) |
Sep 30, 2009 | 5.752 | 5.752 | 5.489 | 5.637 | 568,940 | -0.12(-2.00%) |
Sep 29, 2009 | 5.796 | 5.812 | 5.637 | 5.752 | 816,786 | -0.02(-0.38%) |
Sep 28, 2009 | 5.620 | 5.817 | 5.604 | 5.774 | 423,915 | +0.13(+2.23%) |
Sep 25, 2009 | 5.823 | 5.839 | 5.511 | 5.648 | 1,279,224 | -0.20(-3.37%) |
Sep 24, 2009 | 6.173 | 6.217 | 5.730 | 5.845 | 1,007,549 | -0.32(-5.16%) |
Sep 23, 2009 | 6.239 | 6.321 | 6.141 | 6.163 | 393,561 | -0.08(-1.32%) |
Sep 22, 2009 | 6.327 | 6.327 | 6.042 | 6.245 | 381,934 | -0.01(-0.18%) |
Sep 21, 2009 | 6.212 | 6.289 | 6.124 | 6.256 | 410,532 | -0.08(-1.30%) |
Sep 18, 2009 | 6.327 | 6.376 | 6.097 | 6.338 | 769,417 | +0.03(+0.52%) |
Sep 17, 2009 | 6.617 | 6.656 | 6.299 | 6.305 | 441,712 | +0.03(+0.44%) |
Sep 16, 2009 | 6.163 | 6.688 | 6.130 | 6.278 | 618,772 | +0.18(+2.97%) |
Sep 15, 2009 | 5.993 | 6.146 | 5.861 | 6.097 | 477,310 | +0.07(+1.18%) |
Sep 14, 2009 | 6.042 | 6.097 | 5.960 | 6.026 | 374,957 | -0.07(-1.08%) |
Sep 11, 2009 | 6.091 | 6.124 | 5.993 | 6.091 | 300,987 | +0.02(+0.27%) |
Sep 10, 2009 | 6.047 | 6.086 | 5.905 | 6.075 | 358,483 | +0.01(+0.18%) |
Sep 09, 2009 | 5.949 | 6.119 | 5.872 | 6.064 | 493,244 | +0.12(+1.93%) |
Sep 08, 2009 | 5.938 | 5.993 | 5.839 | 5.949 | 370,607 | +0.05(+0.84%) |
Sep 04, 2009 | 5.932 | 5.971 | 5.801 | 5.900 | 393,386 | -0.03(-0.46%) |
Sep 03, 2009 | 5.872 | 5.932 | 5.834 | 5.927 | 885,095 | +0.08(+1.31%) |
Sep 02, 2009 | 5.867 | 5.905 | 5.828 | 5.850 | 607,918 | -0.05(-0.84%) |
Sep 01, 2009 | 6.015 | 6.119 | 5.861 | 5.900 | 1,019,479 | -0.14(-2.27%) |
Aug 31, 2009 | 6.069 | 6.113 | 5.927 | 6.037 | 824,799 | -0.08(-1.34%) |
Aug 28, 2009 | 6.278 | 6.278 | 6.042 | 6.119 | 425,706 | -0.12(-1.85%) |
Aug 27, 2009 | 6.299 | 6.327 | 6.009 | 6.234 | 443,182 | -0.04(-0.70%) |
Aug 26, 2009 | 6.146 | 6.393 | 6.146 | 6.278 | 528,842 | +0.10(+1.69%) |
Aug 25, 2009 | 6.201 | 6.245 | 6.042 | 6.173 | 602,589 | -0.01(-0.18%) |
Aug 24, 2009 | 6.387 | 6.409 | 6.141 | 6.184 | 543,623 | -0.16(-2.59%) |
Aug 21, 2009 | 6.179 | 6.431 | 6.179 | 6.349 | 766,335 | +0.22(+3.57%) |
Aug 20, 2009 | 6.047 | 6.146 | 6.009 | 6.130 | 539,795 | +0.08(+1.36%) |
Aug 19, 2009 | 6.015 | 6.124 | 5.911 | 6.047 | 345,341 | +0.01(+0.18%) |
Aug 18, 2009 | 6.097 | 6.097 | 5.965 | 6.037 | 447,897 | -0.14(-2.30%) |
Aug 17, 2009 | 6.217 | 6.267 | 5.982 | 6.179 | 1,348,893 | -0.19(-3.01%) |
Aug 14, 2009 | 6.480 | 6.513 | 6.206 | 6.371 | 731,975 | -0.13(-1.94%) |
Aug 13, 2009 | 6.656 | 6.656 | 6.387 | 6.497 | 415,893 | -0.12(-1.82%) |
Aug 12, 2009 | 6.540 | 6.688 | 6.502 | 6.617 | 734,952 | +0.08(+1.26%) |
Aug 11, 2009 | 6.803 | 6.814 | 6.436 | 6.535 | 552,200 | -0.29(-4.25%) |
Aug 10, 2009 | 6.842 | 7.116 | 6.782 | 6.825 | 615,441 | -0.03(-0.40%) |
Aug 07, 2009 | 6.623 | 6.946 | 6.551 | 6.853 | 1,207,603 | +0.36(+5.48%) |
Aug 06, 2009 | 6.710 | 6.787 | 6.376 | 6.497 | 784,841 | -0.11(-1.66%) |
Aug 05, 2009 | 6.661 | 6.716 | 6.519 | 6.606 | 624,959 | -0.04(-0.58%) |
Aug 04, 2009 | 6.486 | 6.716 | 6.398 | 6.645 | 645,882 | +0.13(+1.93%) |