Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.060 | 6.140 | 5.750 | 5.990 | 635,600 | -0.01(-0.17%) |
Oct 29, 2009 | 6.100 | 6.180 | 5.740 | 6.000 | 747,716 | +0.31(+5.45%) |
Oct 28, 2009 | 6.600 | 6.600 | 5.570 | 5.690 | 2,454,563 | -1.40(-19.75%) |
Oct 27, 2009 | 7.220 | 7.370 | 6.650 | 7.090 | 1,354,050 | -0.10(-1.39%) |
Oct 26, 2009 | 7.450 | 7.600 | 6.760 | 7.190 | 1,931,655 | +0.03(+0.42%) |
Oct 23, 2009 | 7.250 | 7.290 | 7.120 | 7.160 | 1,517,704 | +0.29(+4.22%) |
Oct 22, 2009 | 6.840 | 6.930 | 6.600 | 6.870 | 783,561 | +0.25(+3.78%) |
Oct 21, 2009 | 6.620 | 6.930 | 6.550 | 6.620 | 890,121 | +0.06(+0.91%) |
Oct 20, 2009 | 6.580 | 6.600 | 6.500 | 6.560 | 668,718 | +0.02(+0.31%) |
Oct 19, 2009 | 6.350 | 6.650 | 6.350 | 6.540 | 510,909 | +0.24(+3.81%) |
Oct 16, 2009 | 6.390 | 6.420 | 5.750 | 6.300 | 1,410,757 | -0.10(-1.56%) |
Oct 15, 2009 | 6.550 | 6.590 | 6.360 | 6.400 | 306,949 | -0.07(-1.08%) |
Oct 14, 2009 | 6.510 | 6.800 | 6.450 | 6.470 | 495,000 | +0.04(+0.62%) |
Oct 13, 2009 | 6.550 | 6.720 | 6.320 | 6.430 | 465,496 | -0.15(-2.28%) |
Oct 12, 2009 | 6.806 | 6.940 | 6.520 | 6.580 | 824,831 | -0.05(-0.75%) |
Oct 09, 2009 | 6.750 | 6.900 | 6.310 | 6.630 | 1,174,570 | +0.00(+0.00%) |
Oct 08, 2009 | 6.390 | 6.750 | 6.230 | 6.630 | 1,479,270 | +0.43(+6.94%) |
Oct 07, 2009 | 5.720 | 6.300 | 5.720 | 6.200 | 1,566,533 | +0.46(+8.01%) |
Oct 06, 2009 | 5.650 | 6.150 | 5.520 | 5.740 | 1,343,643 | +0.11(+1.95%) |
Oct 05, 2009 | 5.600 | 5.750 | 5.440 | 5.630 | 481,602 | +0.01(+0.18%) |
Oct 02, 2009 | 5.850 | 5.850 | 5.400 | 5.620 | 589,731 | -0.19(-3.27%) |
Oct 01, 2009 | 5.600 | 6.250 | 5.600 | 5.810 | 2,365,861 | +0.21(+3.75%) |
Sep 30, 2009 | 5.200 | 5.850 | 5.050 | 5.600 | 3,766,555 | +0.84(+17.65%) |
Sep 29, 2009 | 4.600 | 4.840 | 4.530 | 4.760 | 286,015 | +0.18(+3.93%) |
Sep 28, 2009 | 4.600 | 4.700 | 4.490 | 4.580 | 178,701 | +0.00(+0.00%) |
Sep 25, 2009 | 4.790 | 4.850 | 4.440 | 4.580 | 399,395 | -0.27(-5.57%) |
Sep 24, 2009 | 5.030 | 5.050 | 4.700 | 4.850 | 382,169 | -0.19(-3.77%) |
Sep 23, 2009 | 5.040 | 5.190 | 5.000 | 5.040 | 204,376 | -0.06(-1.18%) |
Sep 22, 2009 | 5.300 | 5.630 | 4.970 | 5.100 | 560,256 | -0.30(-5.56%) |
Sep 21, 2009 | 4.900 | 5.540 | 4.800 | 5.400 | 694,232 | +0.50(+10.20%) |
Sep 18, 2009 | 4.900 | 4.920 | 4.700 | 4.900 | 298,741 | +0.01(+0.20%) |
Sep 17, 2009 | 5.070 | 5.070 | 4.770 | 4.890 | 634,417 | -0.16(-3.17%) |
Sep 16, 2009 | 5.220 | 5.230 | 4.960 | 5.050 | 686,980 | -0.22(-4.17%) |
Sep 15, 2009 | 5.500 | 5.650 | 4.800 | 5.270 | 1,375,740 | -0.33(-5.89%) |
Sep 14, 2009 | 5.600 | 5.740 | 5.400 | 5.600 | 307,806 | -0.11(-1.93%) |
Sep 11, 2009 | 5.920 | 5.920 | 5.670 | 5.710 | 345,726 | -0.16(-2.73%) |
Sep 10, 2009 | 5.920 | 6.050 | 5.640 | 5.870 | 626,021 | +0.05(+0.86%) |
Sep 09, 2009 | 5.950 | 6.100 | 5.600 | 5.820 | 764,909 | -0.11(-1.85%) |
Sep 08, 2009 | 5.400 | 6.048 | 5.250 | 5.930 | 1,288,548 | +0.74(+14.26%) |
Sep 04, 2009 | 5.280 | 5.280 | 4.890 | 5.190 | 449,559 | +0.11(+2.17%) |
Sep 03, 2009 | 5.350 | 5.400 | 4.980 | 5.080 | 490,558 | -0.05(-0.97%) |
Sep 02, 2009 | 5.440 | 5.440 | 4.880 | 5.130 | 1,125,549 | -0.38(-6.90%) |
Sep 01, 2009 | 5.050 | 6.040 | 4.780 | 5.510 | 2,847,268 | +0.56(+11.31%) |
Aug 31, 2009 | 4.400 | 5.060 | 4.250 | 4.950 | 1,145,363 | +0.56(+12.76%) |
Aug 28, 2009 | 4.400 | 4.470 | 4.210 | 4.390 | 280,187 | +0.00(+0.00%) |
Aug 27, 2009 | 4.440 | 4.470 | 4.030 | 4.390 | 286,646 | +0.02(+0.46%) |
Aug 26, 2009 | 4.250 | 4.450 | 4.150 | 4.370 | 330,327 | +0.12(+2.82%) |
Aug 25, 2009 | 4.370 | 4.690 | 4.100 | 4.250 | 1,053,218 | -0.23(-5.13%) |
Aug 24, 2009 | 3.810 | 4.560 | 3.700 | 4.480 | 1,254,537 | +0.75(+20.11%) |
Aug 21, 2009 | 3.820 | 3.820 | 3.710 | 3.730 | 117,185 | -0.01(-0.27%) |
Aug 20, 2009 | 3.650 | 3.880 | 3.570 | 3.740 | 264,001 | +0.17(+4.76%) |
Aug 19, 2009 | 3.340 | 3.610 | 3.340 | 3.570 | 205,459 | +0.08(+2.29%) |
Aug 18, 2009 | 3.240 | 3.500 | 3.210 | 3.490 | 201,517 | +0.34(+10.80%) |
Aug 17, 2009 | 3.350 | 3.370 | 3.070 | 3.150 | 248,982 | -0.33(-9.49%) |
Aug 14, 2009 | 3.420 | 3.530 | 3.420 | 3.480 | 165,921 | -0.05(-1.42%) |
Aug 13, 2009 | 3.550 | 3.550 | 3.350 | 3.530 | 167,042 | -0.02(-0.56%) |
Aug 12, 2009 | 3.680 | 3.680 | 3.410 | 3.550 | 188,719 | -0.05(-1.39%) |
Aug 11, 2009 | 3.550 | 3.760 | 3.550 | 3.600 | 148,949 | -0.14(-3.74%) |
Aug 10, 2009 | 3.530 | 3.760 | 3.400 | 3.740 | 332,734 | +0.21(+5.95%) |
Aug 07, 2009 | 3.700 | 3.820 | 3.420 | 3.530 | 349,165 | -0.16(-4.34%) |
Aug 06, 2009 | 3.810 | 4.290 | 3.340 | 3.690 | 1,198,802 | +0.67(+22.19%) |
Aug 05, 2009 | 3.100 | 3.170 | 2.980 | 3.020 | 306,371 | -0.03(-0.98%) |
Aug 04, 2009 | 3.040 | 3.090 | 2.880 | 3.050 | 328,680 | +0.06(+2.04%) |