Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.104 | 6.168 | 6.068 | 6.132 | 836,644 | -0.01(-0.20%) |
Oct 29, 2009 | 6.150 | 6.150 | 6.071 | 6.144 | 874,696 | +0.04(+0.65%) |
Oct 28, 2009 | 6.156 | 6.208 | 6.104 | 6.104 | 714,817 | -0.07(-1.09%) |
Oct 27, 2009 | 6.199 | 6.238 | 6.159 | 6.171 | 291,779 | +0.01(+0.15%) |
Oct 26, 2009 | 6.177 | 6.269 | 6.141 | 6.162 | 243,928 | -0.03(-0.44%) |
Oct 23, 2009 | 6.180 | 6.214 | 6.129 | 6.190 | 366,006 | -0.07(-1.07%) |
Oct 22, 2009 | 6.208 | 6.299 | 6.187 | 6.257 | 521,529 | +0.06(+0.93%) |
Oct 21, 2009 | 6.244 | 6.613 | 6.190 | 6.199 | 901,412 | -0.08(-1.21%) |
Oct 20, 2009 | 6.287 | 6.299 | 6.232 | 6.275 | 440,509 | -0.03(-0.43%) |
Oct 19, 2009 | 6.238 | 6.305 | 6.162 | 6.302 | 846,318 | +0.11(+1.82%) |
Oct 16, 2009 | 6.196 | 6.279 | 6.110 | 6.190 | 709,693 | -0.00(-0.05%) |
Oct 15, 2009 | 6.153 | 6.222 | 6.135 | 6.193 | 1,196,341 | +0.02(+0.25%) |
Oct 14, 2009 | 6.226 | 6.244 | 6.144 | 6.177 | 833,850 | +0.01(+0.20%) |
Oct 13, 2009 | 6.132 | 6.177 | 6.101 | 6.165 | 712,487 | +0.03(+0.55%) |
Oct 12, 2009 | 6.171 | 6.202 | 6.101 | 6.132 | 363,272 | -0.03(-0.49%) |
Oct 09, 2009 | 6.205 | 6.205 | 6.095 | 6.162 | 410,014 | -0.00(-0.05%) |
Oct 08, 2009 | 6.165 | 6.205 | 6.123 | 6.165 | 503,994 | +0.02(+0.25%) |
Oct 07, 2009 | 6.150 | 6.211 | 6.126 | 6.150 | 648,693 | -0.03(-0.49%) |
Oct 06, 2009 | 6.150 | 6.214 | 6.123 | 6.180 | 1,994,059 | +0.09(+1.40%) |
Oct 05, 2009 | 6.138 | 6.174 | 6.077 | 6.095 | 1,805,445 | +0.00(+0.00%) |
Oct 02, 2009 | 6.062 | 6.113 | 6.062 | 6.095 | 1,135,377 | -0.01(-0.10%) |
Oct 01, 2009 | 6.123 | 6.150 | 6.049 | 6.101 | 1,936,720 | -0.07(-1.09%) |
Sep 30, 2009 | 6.046 | 6.278 | 6.019 | 6.168 | 16,954,282 | +0.12(+1.96%) |
Sep 29, 2009 | 6.001 | 6.089 | 5.943 | 6.049 | 2,880,551 | +0.03(+0.53%) |
Sep 28, 2009 | 5.986 | 6.031 | 5.982 | 6.017 | 537,966 | +0.04(+0.74%) |
Sep 25, 2009 | 6.025 | 6.043 | 5.958 | 5.973 | 1,257,600 | -0.05(-0.76%) |
Sep 24, 2009 | 6.059 | 6.062 | 6.001 | 6.019 | 945,286 | -0.01(-0.20%) |
Sep 23, 2009 | 6.062 | 6.071 | 6.016 | 6.031 | 975,886 | -0.02(-0.35%) |
Sep 22, 2009 | 6.037 | 6.074 | 5.982 | 6.053 | 1,664,539 | -0.00(-0.05%) |
Sep 21, 2009 | 6.086 | 6.086 | 6.004 | 6.056 | 937,341 | -0.02(-0.30%) |
Sep 18, 2009 | 6.016 | 6.074 | 5.973 | 6.074 | 2,478,074 | +0.01(+0.20%) |
Sep 17, 2009 | 6.016 | 6.071 | 6.001 | 6.062 | 1,605,679 | +0.04(+0.65%) |
Sep 16, 2009 | 5.961 | 6.092 | 5.961 | 6.023 | 1,420,282 | +0.05(+0.83%) |
Sep 15, 2009 | 5.986 | 6.025 | 5.961 | 5.973 | 719,594 | -0.04(-0.66%) |
Sep 14, 2009 | 6.001 | 6.022 | 5.946 | 6.013 | 764,301 | +0.03(+0.46%) |
Sep 11, 2009 | 5.955 | 6.013 | 5.915 | 5.986 | 999,687 | -0.00(-0.05%) |
Sep 10, 2009 | 5.989 | 6.043 | 5.976 | 5.989 | 930,076 | -0.00(-0.05%) |
Sep 09, 2009 | 5.986 | 6.083 | 5.977 | 5.991 | 548,170 | -0.01(-0.21%) |
Sep 08, 2009 | 6.077 | 6.086 | 5.976 | 6.004 | 437,059 | -0.07(-1.10%) |
Sep 04, 2009 | 6.077 | 6.089 | 6.019 | 6.071 | 123,697 | +0.00(+0.00%) |
Sep 03, 2009 | 6.110 | 6.110 | 6.031 | 6.071 | 500,931 | +0.02(+0.25%) |
Sep 02, 2009 | 5.970 | 6.062 | 5.970 | 6.056 | 644,862 | +0.09(+1.43%) |
Sep 01, 2009 | 6.034 | 6.077 | 5.915 | 5.970 | 415,736 | -0.06(-0.96%) |
Aug 31, 2009 | 5.949 | 6.037 | 5.949 | 6.028 | 695,481 | +0.03(+0.48%) |
Aug 28, 2009 | 6.028 | 6.031 | 5.989 | 5.999 | 316,168 | -0.00(-0.03%) |
Aug 27, 2009 | 6.077 | 6.077 | 5.979 | 6.001 | 812,439 | -0.08(-1.25%) |
Aug 26, 2009 | 6.053 | 6.089 | 6.038 | 6.077 | 1,821,896 | +0.06(+0.96%) |
Aug 25, 2009 | 6.159 | 6.159 | 6.016 | 6.019 | 955,715 | -0.07(-1.20%) |
Aug 24, 2009 | 6.080 | 6.104 | 6.031 | 6.092 | 733,425 | +0.01(+0.20%) |
Aug 21, 2009 | 6.107 | 6.165 | 5.937 | 6.080 | 3,184,698 | -0.02(-0.40%) |
Aug 20, 2009 | 6.031 | 6.168 | 5.989 | 6.104 | 3,146,790 | +0.07(+1.21%) |
Aug 19, 2009 | 5.818 | 6.065 | 5.818 | 6.031 | 1,253,802 | +0.08(+1.33%) |
Aug 18, 2009 | 5.855 | 6.016 | 5.827 | 5.952 | 1,180,543 | +0.04(+0.72%) |
Aug 17, 2009 | 5.940 | 5.970 | 5.806 | 5.909 | 2,631,853 | -0.08(-1.37%) |
Aug 14, 2009 | 6.046 | 6.080 | 5.976 | 5.992 | 2,075,752 | -0.10(-1.65%) |
Aug 13, 2009 | 6.086 | 6.092 | 6.031 | 6.092 | 3,238,246 | +0.00(+0.00%) |