Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.960 | 6.000 | 5.670 | 5.890 | 4,811,034 | -0.10(-1.67%) |
Oct 29, 2009 | 5.710 | 6.020 | 5.707 | 5.990 | 2,670,734 | +0.37(+6.58%) |
Oct 28, 2009 | 6.010 | 6.190 | 5.560 | 5.620 | 4,792,133 | -0.16(-2.77%) |
Oct 27, 2009 | 5.460 | 5.800 | 5.410 | 5.780 | 4,073,503 | +0.33(+6.06%) |
Oct 26, 2009 | 5.610 | 5.710 | 5.300 | 5.450 | 3,851,222 | -0.18(-3.20%) |
Oct 23, 2009 | 5.620 | 6.010 | 5.560 | 5.630 | 1,853,986 | -0.30(-5.06%) |
Oct 22, 2009 | 5.760 | 6.000 | 5.580 | 5.930 | 3,353,371 | +0.14(+2.42%) |
Oct 21, 2009 | 5.840 | 6.060 | 5.760 | 5.790 | 2,153,878 | -0.07(-1.19%) |
Oct 20, 2009 | 6.000 | 6.200 | 5.810 | 5.860 | 2,504,700 | -0.33(-5.33%) |
Oct 19, 2009 | 6.250 | 6.330 | 6.140 | 6.190 | 1,094,700 | -0.09(-1.43%) |
Oct 16, 2009 | 6.390 | 6.440 | 6.250 | 6.280 | 724,625 | -0.19(-2.94%) |
Oct 15, 2009 | 6.280 | 6.550 | 6.260 | 6.470 | 1,493,328 | +0.11(+1.73%) |
Oct 14, 2009 | 6.620 | 6.620 | 6.280 | 6.360 | 3,532,638 | -0.14(-2.15%) |
Oct 13, 2009 | 6.720 | 6.790 | 6.490 | 6.500 | 2,976,597 | -0.23(-3.42%) |
Oct 12, 2009 | 6.840 | 7.000 | 6.700 | 6.730 | 1,446,097 | -0.01(-0.15%) |
Oct 09, 2009 | 6.500 | 6.740 | 6.480 | 6.740 | 1,587,361 | +0.22(+3.37%) |
Oct 08, 2009 | 6.830 | 6.830 | 6.480 | 6.520 | 1,757,673 | -0.27(-3.98%) |
Oct 07, 2009 | 6.690 | 6.820 | 6.520 | 6.790 | 1,609,868 | +0.04(+0.59%) |
Oct 06, 2009 | 6.710 | 6.850 | 6.570 | 6.750 | 2,321,473 | +0.07(+1.05%) |
Oct 05, 2009 | 6.660 | 6.780 | 6.590 | 6.680 | 1,626,909 | +0.04(+0.60%) |
Oct 02, 2009 | 6.400 | 6.710 | 6.300 | 6.640 | 1,972,663 | +0.19(+2.95%) |
Oct 01, 2009 | 6.720 | 6.800 | 6.450 | 6.450 | 3,138,823 | -0.30(-4.44%) |
Sep 30, 2009 | 6.850 | 6.850 | 6.450 | 6.750 | 3,679,072 | -0.01(-0.15%) |
Sep 29, 2009 | 6.840 | 6.910 | 6.540 | 6.760 | 5,277,280 | -0.04(-0.59%) |
Sep 28, 2009 | 6.750 | 7.080 | 6.630 | 6.800 | 7,427,606 | +0.20(+3.03%) |
Sep 25, 2009 | 6.600 | 6.710 | 6.500 | 6.600 | 20,766,000 | -0.28(-4.07%) |
Sep 24, 2009 | 7.290 | 7.460 | 6.630 | 6.880 | 7,855,970 | -0.39(-5.36%) |
Sep 23, 2009 | 7.500 | 7.570 | 7.250 | 7.270 | 6,842,992 | -0.86(-10.58%) |
Sep 22, 2009 | 8.170 | 8.180 | 7.910 | 8.130 | 2,060,760 | +0.16(+2.01%) |
Sep 21, 2009 | 7.580 | 8.070 | 7.450 | 7.970 | 3,201,655 | +0.68(+9.33%) |
Sep 18, 2009 | 7.360 | 7.420 | 7.170 | 7.290 | 1,181,973 | -0.01(-0.14%) |
Sep 17, 2009 | 7.410 | 7.520 | 7.220 | 7.300 | 879,900 | -0.11(-1.48%) |
Sep 16, 2009 | 7.350 | 7.560 | 7.350 | 7.410 | 1,097,373 | +0.13(+1.79%) |
Sep 15, 2009 | 7.380 | 7.690 | 7.250 | 7.280 | 1,947,800 | -0.10(-1.36%) |
Sep 14, 2009 | 6.990 | 7.380 | 6.990 | 7.380 | 1,258,149 | +0.25(+3.51%) |
Sep 11, 2009 | 7.200 | 7.340 | 7.020 | 7.130 | 1,006,338 | -0.05(-0.70%) |
Sep 10, 2009 | 7.000 | 7.240 | 7.000 | 7.180 | 1,247,315 | +0.19(+2.72%) |
Sep 09, 2009 | 6.880 | 7.120 | 6.780 | 6.990 | 785,865 | +0.13(+1.90%) |
Sep 08, 2009 | 6.950 | 7.000 | 6.770 | 6.860 | 927,265 | -0.07(-1.01%) |
Sep 04, 2009 | 6.770 | 6.930 | 6.520 | 6.930 | 934,772 | +0.27(+4.05%) |
Sep 03, 2009 | 6.600 | 6.670 | 6.560 | 6.660 | 914,073 | +0.12(+1.83%) |
Sep 02, 2009 | 6.410 | 6.580 | 6.320 | 6.540 | 736,794 | +0.09(+1.40%) |
Sep 01, 2009 | 6.540 | 6.900 | 6.350 | 6.450 | 1,905,215 | -0.14(-2.12%) |
Aug 31, 2009 | 6.710 | 6.730 | 6.500 | 6.590 | 1,148,923 | -0.17(-2.51%) |
Aug 28, 2009 | 6.450 | 6.800 | 6.410 | 6.760 | 2,889,639 | +0.34(+5.30%) |
Aug 27, 2009 | 6.320 | 6.470 | 6.080 | 6.420 | 3,263,471 | +0.07(+1.10%) |
Aug 26, 2009 | 6.200 | 6.440 | 6.140 | 6.350 | 3,393,117 | +0.10(+1.60%) |
Aug 25, 2009 | 6.150 | 6.370 | 6.040 | 6.250 | 2,820,894 | +0.01(+0.16%) |
Aug 24, 2009 | 6.100 | 6.440 | 6.100 | 6.240 | 3,065,388 | -0.23(-3.55%) |
Aug 21, 2009 | 6.550 | 6.590 | 6.370 | 6.470 | 2,158,480 | -0.03(-0.46%) |
Aug 20, 2009 | 6.400 | 6.510 | 6.260 | 6.500 | 1,648,149 | +0.12(+1.88%) |
Aug 19, 2009 | 6.000 | 6.660 | 6.000 | 6.380 | 2,566,812 | +0.29(+4.76%) |
Aug 18, 2009 | 6.220 | 6.220 | 6.000 | 6.090 | 2,626,751 | -0.05(-0.81%) |
Aug 17, 2009 | 5.700 | 6.330 | 5.620 | 6.140 | 3,392,625 | +0.35(+6.04%) |
Aug 14, 2009 | 5.840 | 5.890 | 5.600 | 5.790 | 1,284,693 | +0.01(+0.17%) |
Aug 13, 2009 | 5.810 | 5.840 | 5.590 | 5.780 | 987,188 | +0.01(+0.17%) |
Aug 12, 2009 | 5.850 | 5.910 | 5.740 | 5.770 | 1,311,014 | -0.08(-1.37%) |
Aug 11, 2009 | 5.750 | 5.950 | 5.580 | 5.850 | 1,519,911 | +0.04(+0.69%) |
Aug 10, 2009 | 5.600 | 5.900 | 5.500 | 5.810 | 1,187,001 | +0.22(+3.94%) |
Aug 07, 2009 | 5.530 | 5.660 | 5.430 | 5.590 | 1,098,372 | +0.18(+3.33%) |
Aug 06, 2009 | 5.550 | 5.620 | 5.350 | 5.410 | 1,522,257 | -0.13(-2.35%) |
Aug 05, 2009 | 5.380 | 5.720 | 5.250 | 5.540 | 2,247,600 | +0.24(+4.53%) |
Aug 04, 2009 | 5.120 | 5.390 | 4.960 | 5.300 | 2,787,379 | +0.08(+1.53%) |