Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.082 | 6.082 | 5.786 | 5.830 | 4,123,308 | -0.30(-4.82%) |
Oct 29, 2009 | 5.946 | 6.148 | 5.944 | 6.125 | 1,552,269 | +0.21(+3.51%) |
Oct 28, 2009 | 5.928 | 6.025 | 5.884 | 5.917 | 2,824,790 | -0.09(-1.49%) |
Oct 27, 2009 | 6.188 | 6.210 | 5.988 | 6.007 | 2,591,902 | -0.22(-3.47%) |
Oct 26, 2009 | 6.244 | 6.302 | 6.198 | 6.223 | 1,805,429 | -0.06(-0.93%) |
Oct 23, 2009 | 6.294 | 6.314 | 6.229 | 6.281 | 1,249,502 | -0.09(-1.40%) |
Oct 22, 2009 | 6.337 | 6.387 | 6.145 | 6.371 | 1,733,972 | +0.03(+0.43%) |
Oct 21, 2009 | 6.456 | 6.456 | 6.341 | 6.343 | 1,291,062 | -0.13(-2.05%) |
Oct 20, 2009 | 6.331 | 6.477 | 6.321 | 6.477 | 1,706,307 | -0.06(-0.86%) |
Oct 19, 2009 | 6.423 | 6.549 | 6.377 | 6.533 | 1,676,348 | +0.20(+3.15%) |
Oct 16, 2009 | 6.292 | 6.361 | 6.292 | 6.333 | 1,244,654 | -0.04(-0.55%) |
Oct 15, 2009 | 6.375 | 6.393 | 6.321 | 6.368 | 763,838 | -0.01(-0.10%) |
Oct 14, 2009 | 6.279 | 6.414 | 6.279 | 6.375 | 2,041,429 | +0.14(+2.23%) |
Oct 13, 2009 | 6.237 | 6.248 | 6.198 | 6.235 | 710,552 | +0.02(+0.40%) |
Oct 12, 2009 | 6.237 | 6.258 | 6.177 | 6.210 | 1,095,252 | +0.09(+1.53%) |
Oct 09, 2009 | 6.169 | 6.200 | 6.094 | 6.117 | 1,067,457 | -0.06(-0.94%) |
Oct 08, 2009 | 6.170 | 6.225 | 6.140 | 6.175 | 975,953 | +0.04(+0.64%) |
Oct 07, 2009 | 6.194 | 6.194 | 6.106 | 6.136 | 780,711 | -0.06(-0.97%) |
Oct 06, 2009 | 6.198 | 6.210 | 6.094 | 6.196 | 1,896,322 | +0.13(+2.12%) |
Oct 05, 2009 | 5.921 | 6.071 | 5.921 | 6.067 | 1,800,374 | +0.11(+1.92%) |
Oct 02, 2009 | 5.832 | 5.967 | 5.822 | 5.953 | 1,429,556 | -0.02(-0.38%) |
Oct 01, 2009 | 6.034 | 6.048 | 5.934 | 5.975 | 1,939,479 | -0.06(-1.07%) |
Sep 30, 2009 | 6.059 | 6.071 | 5.928 | 6.040 | 1,319,001 | +0.04(+0.69%) |
Sep 29, 2009 | 5.955 | 6.011 | 5.894 | 5.998 | 1,861,414 | +0.02(+0.28%) |
Sep 28, 2009 | 6.027 | 6.027 | 5.890 | 5.982 | 1,123,787 | +0.10(+1.69%) |
Sep 25, 2009 | 5.934 | 5.934 | 5.822 | 5.883 | 915,703 | +0.01(+0.19%) |
Sep 24, 2009 | 5.936 | 6.040 | 5.845 | 5.872 | 1,672,611 | -0.06(-1.09%) |
Sep 23, 2009 | 6.030 | 6.030 | 5.928 | 5.936 | 1,339,255 | -0.06(-1.07%) |
Sep 22, 2009 | 5.975 | 6.009 | 5.951 | 6.000 | 1,564,880 | +0.11(+1.91%) |
Sep 21, 2009 | 5.822 | 5.896 | 5.745 | 5.888 | 1,328,957 | -0.01(-0.18%) |
Sep 18, 2009 | 5.932 | 5.932 | 5.876 | 5.899 | 1,393,219 | +0.03(+0.57%) |
Sep 17, 2009 | 5.938 | 5.938 | 5.834 | 5.865 | 1,467,898 | -0.01(-0.11%) |
Sep 16, 2009 | 5.924 | 5.978 | 5.838 | 5.872 | 2,395,457 | +0.07(+1.18%) |
Sep 15, 2009 | 5.751 | 5.811 | 5.738 | 5.803 | 1,604,266 | +0.12(+2.05%) |
Sep 14, 2009 | 5.699 | 5.699 | 5.635 | 5.686 | 1,750,816 | -0.03(-0.51%) |
Sep 11, 2009 | 5.699 | 5.780 | 5.664 | 5.716 | 1,550,884 | -0.04(-0.61%) |
Sep 10, 2009 | 5.653 | 5.757 | 5.643 | 5.751 | 2,129,797 | -0.00(-0.04%) |
Sep 09, 2009 | 5.820 | 5.822 | 5.672 | 5.753 | 1,995,564 | +0.01(+0.14%) |
Sep 08, 2009 | 5.736 | 5.822 | 5.736 | 5.745 | 3,095,924 | +0.12(+2.11%) |
Sep 04, 2009 | 5.612 | 5.666 | 5.541 | 5.626 | 1,721,535 | +0.12(+2.11%) |
Sep 03, 2009 | 5.470 | 5.518 | 5.400 | 5.510 | 2,279,184 | +0.10(+1.84%) |
Sep 02, 2009 | 5.408 | 5.466 | 5.348 | 5.410 | 2,960,114 | -0.02(-0.31%) |
Sep 01, 2009 | 5.504 | 5.541 | 5.406 | 5.427 | 4,148,919 | -0.11(-1.99%) |
Aug 31, 2009 | 5.495 | 5.551 | 5.447 | 5.537 | 2,937,355 | -0.11(-1.99%) |
Aug 28, 2009 | 5.630 | 5.716 | 5.616 | 5.649 | 3,646,253 | +0.05(+0.82%) |
Aug 27, 2009 | 5.562 | 5.622 | 5.543 | 5.603 | 1,757,848 | +0.02(+0.34%) |
Aug 26, 2009 | 5.593 | 5.614 | 5.464 | 5.585 | 2,549,611 | -0.03(-0.48%) |
Aug 25, 2009 | 5.659 | 5.695 | 5.578 | 5.612 | 2,466,250 | +0.02(+0.45%) |
Aug 24, 2009 | 5.676 | 5.749 | 5.576 | 5.587 | 3,722,188 | +0.01(+0.26%) |
Aug 21, 2009 | 5.539 | 5.610 | 5.489 | 5.572 | 3,521,284 | +0.17(+3.08%) |
Aug 20, 2009 | 5.404 | 5.468 | 5.335 | 5.406 | 2,767,070 | +0.07(+1.33%) |
Aug 19, 2009 | 5.321 | 5.402 | 5.233 | 5.335 | 2,702,837 | -0.04(-0.74%) |
Aug 18, 2009 | 5.406 | 5.431 | 5.337 | 5.375 | 4,795,407 | +0.04(+0.80%) |
Aug 17, 2009 | 5.408 | 5.476 | 5.262 | 5.332 | 4,186,280 | -0.33(-5.78%) |
Aug 14, 2009 | 5.770 | 5.801 | 5.593 | 5.659 | 3,334,088 | -0.14(-2.37%) |
Aug 13, 2009 | 5.967 | 6.013 | 5.763 | 5.797 | 2,950,716 | -0.08(-1.41%) |
Aug 12, 2009 | 5.832 | 5.919 | 5.722 | 5.880 | 3,206,166 | +0.01(+0.21%) |
Aug 11, 2009 | 5.992 | 6.010 | 5.666 | 5.867 | 4,022,276 | -0.21(-3.52%) |
Aug 10, 2009 | 6.333 | 6.435 | 5.988 | 6.082 | 7,130,095 | -0.36(-5.58%) |
Aug 07, 2009 | 6.410 | 6.570 | 6.373 | 6.441 | 1,959,194 | +0.06(+0.95%) |
Aug 06, 2009 | 6.522 | 6.522 | 6.287 | 6.381 | 2,098,116 | -0.16(-2.51%) |
Aug 05, 2009 | 6.635 | 6.705 | 6.362 | 6.545 | 2,574,698 | -0.20(-2.96%) |
Aug 04, 2009 | 6.805 | 6.805 | 6.564 | 6.745 | 2,541,146 | +0.08(+1.25%) |