Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.000 | 6.100 | 5.520 | 5.580 | 41,952 | -0.42(-7.00%) |
Oct 29, 2009 | 6.000 | 6.090 | 5.890 | 6.000 | 30,293 | +0.04(+0.67%) |
Oct 28, 2009 | 6.000 | 6.070 | 5.940 | 5.960 | 29,834 | -0.04(-0.67%) |
Oct 27, 2009 | 5.970 | 6.090 | 5.910 | 6.000 | 18,542 | +0.07(+1.18%) |
Oct 26, 2009 | 6.000 | 6.050 | 5.890 | 5.930 | 22,125 | -0.06(-1.00%) |
Oct 23, 2009 | 5.900 | 6.100 | 5.890 | 5.990 | 35,502 | -0.09(-1.48%) |
Oct 22, 2009 | 5.990 | 6.100 | 5.850 | 6.080 | 22,789 | +0.18(+3.05%) |
Oct 21, 2009 | 6.000 | 6.100 | 5.850 | 5.900 | 35,014 | +0.02(+0.34%) |
Oct 20, 2009 | 5.810 | 6.010 | 5.790 | 5.880 | 49,155 | -0.07(-1.18%) |
Oct 19, 2009 | 6.000 | 6.100 | 5.800 | 5.950 | 26,271 | +0.05(+0.85%) |
Oct 16, 2009 | 6.020 | 6.160 | 5.800 | 5.900 | 48,875 | -0.12(-1.99%) |
Oct 15, 2009 | 6.360 | 6.420 | 6.000 | 6.020 | 23,988 | -0.35(-5.49%) |
Oct 14, 2009 | 6.160 | 6.370 | 5.870 | 6.370 | 23,758 | +0.26(+4.26%) |
Oct 13, 2009 | 5.950 | 6.140 | 5.910 | 6.110 | 17,673 | +0.26(+4.44%) |
Oct 12, 2009 | 6.090 | 6.260 | 5.850 | 5.850 | 32,807 | -0.42(-6.70%) |
Oct 09, 2009 | 5.930 | 6.270 | 5.930 | 6.270 | 18,575 | +0.38(+6.45%) |
Oct 08, 2009 | 6.240 | 6.240 | 5.890 | 5.890 | 23,003 | -0.31(-5.00%) |
Oct 07, 2009 | 6.250 | 6.340 | 5.960 | 6.200 | 20,526 | -0.04(-0.64%) |
Oct 06, 2009 | 6.320 | 6.338 | 6.090 | 6.240 | 28,624 | -0.05(-0.79%) |
Oct 05, 2009 | 5.890 | 6.390 | 5.810 | 6.290 | 44,517 | +0.48(+8.26%) |
Oct 02, 2009 | 5.810 | 5.870 | 5.710 | 5.810 | 65,218 | -0.03(-0.51%) |
Oct 01, 2009 | 6.240 | 6.330 | 5.370 | 5.840 | 49,448 | -0.39(-6.26%) |
Sep 30, 2009 | 6.410 | 6.420 | 6.060 | 6.230 | 70,791 | -0.17(-2.66%) |
Sep 29, 2009 | 6.410 | 6.430 | 6.280 | 6.400 | 19,037 | -0.01(-0.16%) |
Sep 28, 2009 | 6.430 | 6.430 | 6.120 | 6.410 | 36,423 | -0.02(-0.31%) |
Sep 25, 2009 | 6.430 | 6.440 | 6.250 | 6.430 | 19,356 | +0.07(+1.10%) |
Sep 24, 2009 | 6.450 | 6.450 | 6.250 | 6.360 | 34,180 | -0.06(-0.93%) |
Sep 23, 2009 | 6.470 | 6.560 | 6.400 | 6.420 | 12,393 | -0.03(-0.47%) |
Sep 22, 2009 | 6.670 | 6.760 | 6.440 | 6.450 | 39,022 | -0.18(-2.71%) |
Sep 21, 2009 | 6.840 | 6.880 | 6.530 | 6.630 | 54,966 | -0.23(-3.35%) |
Sep 18, 2009 | 6.890 | 6.890 | 6.770 | 6.860 | 91,496 | -0.03(-0.44%) |
Sep 17, 2009 | 6.920 | 6.940 | 6.790 | 6.890 | 31,021 | -0.03(-0.43%) |
Sep 16, 2009 | 6.810 | 6.990 | 6.780 | 6.920 | 27,998 | +0.10(+1.47%) |
Sep 15, 2009 | 6.900 | 6.900 | 6.710 | 6.820 | 9,221 | -0.12(-1.73%) |
Sep 14, 2009 | 6.970 | 6.970 | 6.860 | 6.940 | 13,635 | +0.03(+0.43%) |
Sep 11, 2009 | 7.050 | 7.050 | 6.800 | 6.910 | 31,313 | -0.13(-1.85%) |
Sep 10, 2009 | 7.020 | 7.080 | 6.900 | 7.040 | 52,523 | -0.03(-0.42%) |
Sep 09, 2009 | 6.770 | 7.070 | 6.770 | 7.070 | 130,300 | +0.35(+5.21%) |
Sep 08, 2009 | 7.100 | 7.160 | 6.690 | 6.720 | 47,979 | -0.54(-7.44%) |
Sep 04, 2009 | 7.090 | 7.270 | 6.950 | 7.260 | 23,584 | +0.18(+2.54%) |
Sep 03, 2009 | 7.160 | 7.260 | 6.920 | 7.080 | 20,817 | -0.09(-1.26%) |
Sep 02, 2009 | 6.960 | 7.280 | 6.830 | 7.170 | 27,932 | +0.24(+3.46%) |
Sep 01, 2009 | 6.960 | 7.390 | 6.910 | 6.930 | 38,199 | -0.07(-1.00%) |
Aug 31, 2009 | 7.220 | 7.330 | 7.000 | 7.000 | 34,252 | -0.22(-3.05%) |
Aug 28, 2009 | 7.820 | 7.840 | 7.180 | 7.220 | 38,349 | -0.60(-7.67%) |
Aug 27, 2009 | 7.750 | 7.830 | 7.600 | 7.820 | 22,112 | +0.09(+1.16%) |
Aug 26, 2009 | 7.410 | 7.790 | 7.410 | 7.730 | 89,338 | +0.35(+4.74%) |
Aug 25, 2009 | 7.490 | 7.660 | 7.380 | 7.380 | 52,808 | -0.10(-1.34%) |
Aug 24, 2009 | 6.950 | 7.490 | 6.950 | 7.480 | 51,916 | +0.51(+7.32%) |
Aug 21, 2009 | 6.740 | 6.980 | 6.660 | 6.970 | 60,206 | +0.35(+5.29%) |
Aug 20, 2009 | 6.450 | 6.650 | 6.407 | 6.620 | 20,144 | +0.13(+2.00%) |
Aug 19, 2009 | 6.400 | 6.500 | 6.400 | 6.490 | 22,814 | +0.05(+0.78%) |
Aug 18, 2009 | 6.490 | 6.494 | 6.400 | 6.440 | 49,374 | -0.02(-0.31%) |
Aug 17, 2009 | 6.650 | 6.650 | 6.430 | 6.460 | 63,732 | -0.11(-1.67%) |
Aug 14, 2009 | 6.910 | 7.227 | 6.490 | 6.570 | 101,111 | -0.30(-4.37%) |
Aug 13, 2009 | 7.000 | 7.270 | 6.720 | 6.870 | 43,608 | -0.14(-2.00%) |
Aug 12, 2009 | 6.670 | 7.060 | 6.650 | 7.010 | 55,575 | +0.26(+3.85%) |
Aug 11, 2009 | 6.770 | 6.970 | 6.560 | 6.750 | 69,880 | -0.23(-3.30%) |
Aug 10, 2009 | 6.760 | 7.070 | 6.650 | 6.980 | 37,827 | +0.01(+0.14%) |
Aug 07, 2009 | 7.310 | 7.310 | 6.765 | 6.970 | 48,344 | -0.12(-1.69%) |
Aug 06, 2009 | 7.290 | 7.440 | 7.030 | 7.090 | 36,520 | -0.17(-2.34%) |
Aug 05, 2009 | 7.760 | 8.020 | 7.240 | 7.260 | 65,841 | -0.67(-8.45%) |
Aug 04, 2009 | 7.750 | 7.930 | 7.530 | 7.930 | 95,160 | +0.18(+2.32%) |