Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.387 | 5.421 | 5.054 | 5.242 | 341,758 | -0.15(-2.69%) |
Oct 29, 2009 | 5.268 | 5.481 | 5.131 | 5.387 | 186,205 | +0.15(+2.94%) |
Oct 28, 2009 | 5.703 | 5.729 | 5.199 | 5.234 | 375,483 | -0.50(-8.78%) |
Oct 27, 2009 | 5.831 | 6.002 | 5.720 | 5.737 | 172,027 | -0.09(-1.47%) |
Oct 26, 2009 | 5.857 | 6.147 | 5.746 | 5.823 | 186,022 | -0.02(-0.29%) |
Oct 23, 2009 | 5.925 | 5.950 | 5.823 | 5.840 | 216,482 | -0.36(-5.79%) |
Oct 22, 2009 | 6.062 | 6.275 | 5.857 | 6.198 | 119,312 | +0.15(+2.54%) |
Oct 21, 2009 | 6.181 | 6.386 | 6.019 | 6.045 | 200,229 | -0.17(-2.75%) |
Oct 20, 2009 | 6.019 | 6.241 | 5.993 | 6.215 | 182,969 | -0.12(-1.89%) |
Oct 19, 2009 | 6.104 | 6.446 | 6.104 | 6.335 | 231,444 | +0.20(+3.34%) |
Oct 16, 2009 | 6.215 | 6.215 | 5.985 | 6.130 | 238,662 | -0.13(-2.05%) |
Oct 15, 2009 | 6.096 | 6.309 | 6.070 | 6.258 | 201,408 | +0.11(+1.81%) |
Oct 14, 2009 | 6.036 | 6.190 | 5.985 | 6.147 | 137,687 | +0.21(+3.60%) |
Oct 13, 2009 | 5.968 | 6.002 | 5.754 | 5.934 | 260,962 | -0.04(-0.71%) |
Oct 12, 2009 | 6.062 | 6.104 | 5.942 | 5.976 | 78,520 | -0.02(-0.28%) |
Oct 09, 2009 | 5.934 | 5.993 | 5.831 | 5.993 | 146,852 | +0.03(+0.43%) |
Oct 08, 2009 | 6.019 | 6.164 | 5.951 | 5.968 | 185,056 | +0.01(+0.14%) |
Oct 07, 2009 | 5.899 | 6.002 | 5.797 | 5.959 | 131,780 | +0.03(+0.43%) |
Oct 06, 2009 | 5.848 | 6.010 | 5.788 | 5.934 | 227,901 | +0.16(+2.81%) |
Oct 05, 2009 | 5.703 | 5.865 | 5.618 | 5.771 | 160,717 | +0.12(+2.11%) |
Oct 02, 2009 | 5.891 | 5.891 | 5.575 | 5.652 | 302,226 | -0.33(-5.56%) |
Oct 01, 2009 | 6.113 | 6.113 | 5.917 | 5.985 | 240,456 | -0.15(-2.50%) |
Sep 30, 2009 | 6.420 | 6.437 | 6.079 | 6.139 | 212,780 | -0.26(-4.01%) |
Sep 29, 2009 | 6.651 | 6.659 | 6.395 | 6.395 | 205,440 | -0.22(-3.35%) |
Sep 28, 2009 | 6.471 | 6.659 | 6.369 | 6.617 | 189,342 | +0.21(+3.33%) |
Sep 25, 2009 | 6.489 | 6.531 | 6.335 | 6.403 | 176,025 | -0.08(-1.19%) |
Sep 24, 2009 | 6.523 | 6.634 | 6.361 | 6.480 | 223,106 | -0.06(-0.91%) |
Sep 23, 2009 | 6.659 | 6.779 | 6.531 | 6.540 | 216,566 | -0.12(-1.79%) |
Sep 22, 2009 | 6.531 | 6.702 | 6.489 | 6.659 | 294,169 | +0.24(+3.72%) |
Sep 21, 2009 | 6.531 | 6.668 | 6.403 | 6.420 | 272,232 | -0.19(-2.84%) |
Sep 18, 2009 | 6.600 | 6.651 | 6.335 | 6.608 | 882,670 | +0.38(+6.03%) |
Sep 17, 2009 | 6.369 | 6.514 | 6.190 | 6.232 | 187,576 | -0.17(-2.67%) |
Sep 16, 2009 | 6.275 | 6.403 | 6.190 | 6.403 | 268,699 | +0.15(+2.32%) |
Sep 15, 2009 | 6.335 | 6.412 | 6.215 | 6.258 | 116,467 | -0.11(-1.74%) |
Sep 14, 2009 | 6.164 | 6.378 | 6.053 | 6.369 | 240,389 | +0.16(+2.61%) |
Sep 11, 2009 | 6.267 | 6.301 | 6.156 | 6.207 | 166,866 | -0.05(-0.82%) |
Sep 10, 2009 | 6.275 | 6.343 | 6.104 | 6.258 | 192,424 | -0.02(-0.27%) |
Sep 09, 2009 | 6.224 | 6.395 | 6.207 | 6.275 | 156,219 | +0.07(+1.10%) |
Sep 08, 2009 | 6.130 | 6.250 | 6.062 | 6.207 | 194,314 | +0.12(+1.96%) |
Sep 04, 2009 | 6.010 | 6.121 | 5.874 | 6.087 | 156,965 | +0.09(+1.42%) |
Sep 03, 2009 | 5.891 | 6.010 | 5.831 | 6.002 | 277,762 | +0.11(+1.88%) |
Sep 02, 2009 | 5.917 | 5.976 | 5.771 | 5.891 | 308,156 | -0.07(-1.15%) |
Sep 01, 2009 | 6.045 | 6.284 | 5.780 | 5.959 | 561,186 | -0.15(-2.38%) |
Aug 31, 2009 | 6.087 | 6.121 | 5.985 | 6.104 | 505,355 | -0.05(-0.83%) |
Aug 28, 2009 | 6.489 | 6.497 | 6.130 | 6.156 | 214,560 | -0.23(-3.61%) |
Aug 27, 2009 | 6.352 | 6.403 | 6.113 | 6.386 | 255,125 | +0.00(+0.00%) |
Aug 26, 2009 | 6.565 | 6.582 | 6.318 | 6.386 | 346,766 | -0.18(-2.73%) |
Aug 25, 2009 | 6.787 | 6.813 | 6.531 | 6.565 | 268,019 | -0.15(-2.29%) |
Aug 24, 2009 | 6.830 | 6.847 | 6.693 | 6.719 | 206,812 | -0.10(-1.50%) |
Aug 21, 2009 | 6.967 | 6.967 | 6.693 | 6.822 | 325,701 | +0.03(+0.38%) |
Aug 20, 2009 | 6.770 | 6.830 | 6.617 | 6.796 | 162,174 | -0.01(-0.13%) |
Aug 19, 2009 | 6.736 | 6.830 | 6.634 | 6.804 | 144,967 | -0.05(-0.75%) |
Aug 18, 2009 | 6.822 | 7.018 | 6.728 | 6.856 | 282,037 | +0.08(+1.13%) |
Aug 17, 2009 | 6.950 | 6.950 | 6.651 | 6.779 | 233,006 | -0.24(-3.41%) |
Aug 14, 2009 | 7.325 | 7.325 | 6.915 | 7.018 | 176,151 | -0.34(-4.64%) |
Aug 13, 2009 | 7.359 | 7.505 | 7.112 | 7.359 | 182,507 | +0.02(+0.23%) |
Aug 12, 2009 | 6.890 | 7.505 | 6.873 | 7.342 | 279,570 | +0.46(+6.70%) |
Aug 11, 2009 | 7.052 | 7.112 | 6.796 | 6.881 | 247,763 | -0.20(-2.77%) |
Aug 10, 2009 | 7.197 | 7.231 | 6.915 | 7.078 | 459,259 | -0.20(-2.81%) |
Aug 07, 2009 | 7.001 | 7.376 | 6.992 | 7.283 | 254,721 | +0.39(+5.70%) |
Aug 06, 2009 | 7.214 | 7.283 | 6.856 | 6.890 | 233,898 | -0.31(-4.27%) |
Aug 05, 2009 | 7.487 | 7.487 | 7.086 | 7.197 | 204,836 | -0.30(-3.99%) |
Aug 04, 2009 | 7.445 | 7.564 | 7.394 | 7.496 | 281,749 | -0.05(-0.68%) |