Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.238 | 6.238 | 5.935 | 5.980 | 4,020,102 | -0.30(-4.82%) |
Oct 29, 2009 | 6.099 | 6.306 | 6.097 | 6.282 | 1,513,416 | +0.21(+3.51%) |
Oct 28, 2009 | 6.080 | 6.180 | 6.035 | 6.069 | 2,754,086 | -0.09(-1.49%) |
Oct 27, 2009 | 6.346 | 6.370 | 6.142 | 6.161 | 2,527,028 | -0.22(-3.47%) |
Oct 26, 2009 | 6.404 | 6.464 | 6.357 | 6.383 | 1,760,240 | -0.06(-0.93%) |
Oct 23, 2009 | 6.455 | 6.476 | 6.389 | 6.442 | 1,218,227 | -0.09(-1.40%) |
Oct 22, 2009 | 6.500 | 6.551 | 6.303 | 6.534 | 1,690,571 | +0.03(+0.43%) |
Oct 21, 2009 | 6.622 | 6.622 | 6.504 | 6.506 | 1,258,747 | -0.14(-2.05%) |
Oct 20, 2009 | 6.494 | 6.643 | 6.483 | 6.643 | 1,663,599 | -0.06(-0.86%) |
Oct 19, 2009 | 6.587 | 6.717 | 6.540 | 6.700 | 1,634,389 | +0.20(+3.15%) |
Oct 16, 2009 | 6.453 | 6.524 | 6.453 | 6.496 | 1,213,500 | -0.04(-0.56%) |
Oct 15, 2009 | 6.538 | 6.558 | 6.483 | 6.532 | 744,720 | -0.01(-0.10%) |
Oct 14, 2009 | 6.440 | 6.579 | 6.440 | 6.538 | 1,990,332 | +0.14(+2.23%) |
Oct 13, 2009 | 6.398 | 6.408 | 6.357 | 6.395 | 692,767 | +0.03(+0.40%) |
Oct 12, 2009 | 6.398 | 6.419 | 6.336 | 6.370 | 1,067,838 | +0.10(+1.53%) |
Oct 09, 2009 | 6.327 | 6.359 | 6.250 | 6.274 | 1,040,739 | -0.06(-0.94%) |
Oct 08, 2009 | 6.328 | 6.385 | 6.297 | 6.334 | 951,525 | +0.04(+0.64%) |
Oct 07, 2009 | 6.353 | 6.353 | 6.263 | 6.293 | 761,170 | -0.06(-0.97%) |
Oct 06, 2009 | 6.357 | 6.370 | 6.250 | 6.355 | 1,848,857 | +0.13(+2.12%) |
Oct 05, 2009 | 6.073 | 6.227 | 6.073 | 6.223 | 1,755,311 | +0.12(+1.92%) |
Oct 02, 2009 | 5.982 | 6.120 | 5.971 | 6.105 | 1,393,774 | -0.02(-0.38%) |
Oct 01, 2009 | 6.189 | 6.204 | 6.086 | 6.129 | 1,890,934 | -0.07(-1.07%) |
Sep 30, 2009 | 6.214 | 6.227 | 6.080 | 6.195 | 1,285,987 | +0.04(+0.69%) |
Sep 29, 2009 | 6.108 | 6.165 | 6.046 | 6.152 | 1,814,823 | +0.02(+0.28%) |
Sep 28, 2009 | 6.182 | 6.182 | 6.041 | 6.135 | 1,095,659 | +0.10(+1.69%) |
Sep 25, 2009 | 6.086 | 6.086 | 5.971 | 6.034 | 892,783 | +0.01(+0.19%) |
Sep 24, 2009 | 6.088 | 6.195 | 5.995 | 6.022 | 1,630,746 | -0.07(-1.09%) |
Sep 23, 2009 | 6.184 | 6.184 | 6.080 | 6.088 | 1,305,733 | -0.07(-1.07%) |
Sep 22, 2009 | 6.129 | 6.163 | 6.103 | 6.154 | 1,525,711 | +0.12(+1.91%) |
Sep 21, 2009 | 5.971 | 6.048 | 5.892 | 6.039 | 1,295,694 | -0.01(-0.18%) |
Sep 18, 2009 | 6.084 | 6.084 | 6.027 | 6.050 | 1,358,347 | +0.03(+0.57%) |
Sep 17, 2009 | 6.091 | 6.091 | 5.984 | 6.016 | 1,431,157 | -0.01(-0.11%) |
Sep 16, 2009 | 6.076 | 6.131 | 5.988 | 6.022 | 2,335,500 | +0.07(+1.18%) |
Sep 15, 2009 | 5.899 | 5.960 | 5.886 | 5.952 | 1,564,112 | +0.12(+2.05%) |
Sep 14, 2009 | 5.845 | 5.845 | 5.779 | 5.832 | 1,706,993 | -0.03(-0.51%) |
Sep 11, 2009 | 5.845 | 5.928 | 5.809 | 5.862 | 1,512,065 | -0.04(-0.61%) |
Sep 10, 2009 | 5.798 | 5.905 | 5.788 | 5.899 | 2,076,488 | -0.00(-0.04%) |
Sep 09, 2009 | 5.969 | 5.971 | 5.818 | 5.901 | 1,945,616 | +0.01(+0.14%) |
Sep 08, 2009 | 5.884 | 5.971 | 5.884 | 5.892 | 3,018,434 | +0.12(+2.11%) |
Sep 04, 2009 | 5.756 | 5.811 | 5.683 | 5.771 | 1,678,445 | +0.12(+2.11%) |
Sep 03, 2009 | 5.611 | 5.660 | 5.538 | 5.651 | 2,222,137 | +0.10(+1.84%) |
Sep 02, 2009 | 5.547 | 5.606 | 5.485 | 5.549 | 2,886,023 | -0.02(-0.31%) |
Sep 01, 2009 | 5.645 | 5.683 | 5.545 | 5.566 | 4,045,072 | -0.11(-1.99%) |
Aug 31, 2009 | 5.636 | 5.694 | 5.587 | 5.679 | 2,863,834 | -0.12(-1.99%) |
Aug 28, 2009 | 5.775 | 5.862 | 5.760 | 5.794 | 3,554,988 | +0.05(+0.82%) |
Aug 27, 2009 | 5.705 | 5.766 | 5.685 | 5.747 | 1,713,849 | +0.02(+0.34%) |
Aug 26, 2009 | 5.737 | 5.758 | 5.604 | 5.728 | 2,485,795 | -0.03(-0.48%) |
Aug 25, 2009 | 5.805 | 5.841 | 5.722 | 5.756 | 2,404,521 | +0.03(+0.45%) |
Aug 24, 2009 | 5.822 | 5.896 | 5.719 | 5.730 | 3,629,022 | +0.01(+0.26%) |
Aug 21, 2009 | 5.681 | 5.754 | 5.630 | 5.715 | 3,433,147 | +0.17(+3.08%) |
Aug 20, 2009 | 5.542 | 5.609 | 5.472 | 5.545 | 2,697,810 | +0.07(+1.33%) |
Aug 19, 2009 | 5.457 | 5.540 | 5.368 | 5.472 | 2,635,185 | -0.04(-0.74%) |
Aug 18, 2009 | 5.545 | 5.570 | 5.474 | 5.513 | 4,675,379 | +0.04(+0.80%) |
Aug 17, 2009 | 5.547 | 5.617 | 5.397 | 5.469 | 4,081,498 | -0.34(-5.78%) |
Aug 14, 2009 | 5.918 | 5.950 | 5.737 | 5.805 | 3,250,637 | -0.14(-2.37%) |
Aug 13, 2009 | 6.120 | 6.167 | 5.911 | 5.946 | 2,876,860 | -0.09(-1.41%) |
Aug 12, 2009 | 5.982 | 6.071 | 5.869 | 6.031 | 3,125,916 | +0.01(+0.21%) |
Aug 11, 2009 | 6.146 | 6.164 | 5.811 | 6.018 | 3,921,599 | -0.22(-3.52%) |
Aug 10, 2009 | 6.496 | 6.600 | 6.142 | 6.238 | 6,951,630 | -0.37(-5.58%) |
Aug 07, 2009 | 6.575 | 6.739 | 6.536 | 6.607 | 1,910,155 | +0.06(+0.95%) |
Aug 06, 2009 | 6.690 | 6.690 | 6.449 | 6.545 | 2,045,600 | -0.17(-2.51%) |
Aug 05, 2009 | 6.805 | 6.877 | 6.526 | 6.713 | 2,510,254 | -0.20(-2.96%) |
Aug 04, 2009 | 6.980 | 6.980 | 6.732 | 6.918 | 2,477,542 | +0.09(+1.25%) |