Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.885 | 5.917 | 5.867 | 5.872 | 42,410 | -0.04(-0.62%) |
Oct 29, 2009 | 5.872 | 5.922 | 5.872 | 5.908 | 25,695 | +0.01(+0.23%) |
Oct 28, 2009 | 5.922 | 5.922 | 5.872 | 5.894 | 73,218 | -0.03(-0.54%) |
Oct 27, 2009 | 5.894 | 5.949 | 5.890 | 5.926 | 62,178 | +0.01(+0.14%) |
Oct 26, 2009 | 5.997 | 6.008 | 5.904 | 5.918 | 118,460 | -0.04(-0.60%) |
Oct 23, 2009 | 5.908 | 5.954 | 5.904 | 5.954 | 73,341 | +0.02(+0.38%) |
Oct 22, 2009 | 5.935 | 5.958 | 5.919 | 5.931 | 36,551 | -0.03(-0.45%) |
Oct 21, 2009 | 5.940 | 5.972 | 5.917 | 5.958 | 47,309 | +0.02(+0.31%) |
Oct 20, 2009 | 5.940 | 5.963 | 5.935 | 5.940 | 81,239 | +0.05(+0.93%) |
Oct 19, 2009 | 5.872 | 5.904 | 5.850 | 5.885 | 65,957 | +0.02(+0.39%) |
Oct 16, 2009 | 5.831 | 5.867 | 5.767 | 5.863 | 87,138 | +0.04(+0.62%) |
Oct 15, 2009 | 5.671 | 5.844 | 5.667 | 5.826 | 168,332 | -0.03(-0.54%) |
Oct 14, 2009 | 6.017 | 6.017 | 5.854 | 5.858 | 66,126 | -0.16(-2.72%) |
Oct 13, 2009 | 5.976 | 6.022 | 5.976 | 6.022 | 59,537 | +0.01(+0.23%) |
Oct 12, 2009 | 6.104 | 6.122 | 5.995 | 6.008 | 70,913 | -0.11(-1.86%) |
Oct 09, 2009 | 6.177 | 6.181 | 6.099 | 6.122 | 96,908 | -0.05(-0.88%) |
Oct 08, 2009 | 6.145 | 6.181 | 6.145 | 6.177 | 39,284 | +0.03(+0.52%) |
Oct 07, 2009 | 6.127 | 6.149 | 6.104 | 6.145 | 88,555 | +0.02(+0.30%) |
Oct 06, 2009 | 6.072 | 6.127 | 6.072 | 6.127 | 158,045 | +0.07(+1.13%) |
Oct 05, 2009 | 5.972 | 6.058 | 5.972 | 6.058 | 46,356 | +0.08(+1.37%) |
Oct 02, 2009 | 5.986 | 6.013 | 5.922 | 5.976 | 105,434 | -0.01(-0.15%) |
Oct 01, 2009 | 6.122 | 6.122 | 5.986 | 5.986 | 104,294 | -0.04(-0.68%) |
Sep 30, 2009 | 6.054 | 6.054 | 6.008 | 6.026 | 62,290 | -0.01(-0.15%) |
Sep 29, 2009 | 6.058 | 6.058 | 6.022 | 6.036 | 113,926 | -0.00(-0.08%) |
Sep 28, 2009 | 6.067 | 6.072 | 6.040 | 6.040 | 152,259 | -0.03(-0.45%) |
Sep 25, 2009 | 6.058 | 6.072 | 6.058 | 6.067 | 41,571 | +0.01(+0.23%) |
Sep 24, 2009 | 6.072 | 6.086 | 6.036 | 6.054 | 72,278 | +0.00(+0.00%) |
Sep 23, 2009 | 6.067 | 6.104 | 6.040 | 6.054 | 99,006 | -0.01(-0.23%) |
Sep 22, 2009 | 6.067 | 6.072 | 6.054 | 6.067 | 39,600 | +0.02(+0.38%) |
Sep 21, 2009 | 6.045 | 6.045 | 6.022 | 6.045 | 50,969 | +0.04(+0.68%) |
Sep 18, 2009 | 6.004 | 6.031 | 5.976 | 6.004 | 80,180 | +0.01(+0.23%) |
Sep 17, 2009 | 5.949 | 5.999 | 5.949 | 5.990 | 80,721 | -0.02(-0.30%) |
Sep 16, 2009 | 6.008 | 6.040 | 5.963 | 6.008 | 128,975 | +0.00(+0.08%) |
Sep 15, 2009 | 5.926 | 6.004 | 5.926 | 6.004 | 117,278 | +0.01(+0.23%) |
Sep 14, 2009 | 5.935 | 5.995 | 5.935 | 5.990 | 59,401 | +0.06(+1.00%) |
Sep 11, 2009 | 5.940 | 5.940 | 5.899 | 5.931 | 39,310 | -0.04(-0.61%) |
Sep 10, 2009 | 5.981 | 5.999 | 5.945 | 5.967 | 48,063 | -0.00(-0.08%) |
Sep 09, 2009 | 5.967 | 6.012 | 5.967 | 5.972 | 57,622 | +0.00(+0.08%) |
Sep 08, 2009 | 5.986 | 6.040 | 5.954 | 5.967 | 110,767 | +0.01(+0.15%) |
Sep 04, 2009 | 5.899 | 5.967 | 5.876 | 5.958 | 52,940 | +0.08(+1.39%) |
Sep 03, 2009 | 5.813 | 5.876 | 5.813 | 5.876 | 46,195 | +0.07(+1.25%) |
Sep 02, 2009 | 5.772 | 5.820 | 5.762 | 5.803 | 68,029 | +0.04(+0.71%) |
Sep 01, 2009 | 5.835 | 5.835 | 5.762 | 5.762 | 112,296 | -0.00(-0.05%) |
Aug 31, 2009 | 5.803 | 5.803 | 5.744 | 5.765 | 46,938 | +0.01(+0.13%) |
Aug 28, 2009 | 5.744 | 5.758 | 5.722 | 5.758 | 108,772 | +0.01(+0.24%) |
Aug 27, 2009 | 5.703 | 5.744 | 5.694 | 5.744 | 79,475 | +0.05(+0.80%) |
Aug 26, 2009 | 5.681 | 5.712 | 5.676 | 5.699 | 42,208 | +0.02(+0.40%) |
Aug 25, 2009 | 5.703 | 5.703 | 5.640 | 5.676 | 33,978 | +0.00(+0.00%) |
Aug 24, 2009 | 5.653 | 5.694 | 5.653 | 5.676 | 110,481 | +0.00(+0.08%) |
Aug 21, 2009 | 5.626 | 5.671 | 5.608 | 5.671 | 64,384 | +0.03(+0.48%) |
Aug 20, 2009 | 5.630 | 5.644 | 5.626 | 5.644 | 34,841 | +0.01(+0.24%) |
Aug 19, 2009 | 5.576 | 5.630 | 5.576 | 5.630 | 43,706 | +0.05(+0.90%) |
Aug 18, 2009 | 5.621 | 5.658 | 5.576 | 5.580 | 47,766 | -0.04(-0.65%) |
Aug 17, 2009 | 5.617 | 5.621 | 5.549 | 5.617 | 22,464 | +0.02(+0.41%) |
Aug 14, 2009 | 5.590 | 5.621 | 5.571 | 5.594 | 33,879 | +0.00(+0.08%) |
Aug 13, 2009 | 5.617 | 5.662 | 5.576 | 5.590 | 36,579 | -0.03(-0.49%) |
Aug 12, 2009 | 5.621 | 5.630 | 5.612 | 5.617 | 11,545 | -0.04(-0.72%) |
Aug 11, 2009 | 5.671 | 5.671 | 5.635 | 5.658 | 22,973 | +0.00(+0.00%) |
Aug 10, 2009 | 5.671 | 5.671 | 5.621 | 5.658 | 57,800 | +0.02(+0.40%) |
Aug 07, 2009 | 5.562 | 5.653 | 5.562 | 5.635 | 33,580 | +0.05(+0.86%) |
Aug 06, 2009 | 5.671 | 5.671 | 5.549 | 5.587 | 33,870 | -0.05(-0.94%) |
Aug 05, 2009 | 5.553 | 5.671 | 5.553 | 5.640 | 57,714 | +0.06(+1.06%) |
Aug 04, 2009 | 5.599 | 5.599 | 5.539 | 5.580 | 35,705 | -0.00(-0.08%) |