Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.955 | 5.977 | 5.775 | 5.835 | 643,698 | -0.13(-2.26%) |
Oct 29, 2009 | 5.955 | 6.060 | 5.925 | 5.970 | 502,058 | +0.08(+1.40%) |
Oct 28, 2009 | 6.022 | 6.105 | 5.850 | 5.887 | 566,168 | -0.16(-2.61%) |
Oct 27, 2009 | 6.075 | 6.153 | 6.030 | 6.045 | 381,359 | -0.02(-0.37%) |
Oct 26, 2009 | 6.277 | 6.300 | 6.045 | 6.067 | 455,042 | -0.19(-3.00%) |
Oct 23, 2009 | 6.314 | 6.472 | 6.232 | 6.255 | 410,116 | -0.20(-3.14%) |
Oct 22, 2009 | 6.300 | 6.487 | 6.285 | 6.457 | 510,161 | +0.14(+2.26%) |
Oct 21, 2009 | 6.375 | 6.479 | 6.292 | 6.314 | 502,526 | -0.02(-0.36%) |
Oct 20, 2009 | 6.397 | 6.427 | 6.314 | 6.337 | 448,506 | -0.07(-1.17%) |
Oct 19, 2009 | 6.412 | 6.434 | 6.375 | 6.412 | 375,144 | +0.04(+0.59%) |
Oct 16, 2009 | 6.427 | 6.487 | 6.330 | 6.375 | 390,392 | -0.07(-1.05%) |
Oct 15, 2009 | 6.464 | 6.464 | 6.285 | 6.442 | 528,925 | -0.03(-0.46%) |
Oct 14, 2009 | 6.539 | 6.562 | 6.389 | 6.472 | 441,608 | +0.02(+0.35%) |
Oct 13, 2009 | 6.479 | 6.530 | 6.397 | 6.449 | 239,284 | -0.04(-0.69%) |
Oct 12, 2009 | 6.569 | 6.614 | 6.464 | 6.494 | 469,310 | -0.06(-0.92%) |
Oct 09, 2009 | 6.592 | 6.628 | 6.472 | 6.554 | 315,404 | -0.02(-0.34%) |
Oct 08, 2009 | 6.607 | 6.659 | 6.487 | 6.577 | 511,033 | +0.03(+0.46%) |
Oct 07, 2009 | 6.607 | 6.689 | 6.487 | 6.547 | 372,958 | -0.05(-0.80%) |
Oct 06, 2009 | 6.637 | 6.697 | 6.562 | 6.599 | 388,666 | -0.02(-0.34%) |
Oct 05, 2009 | 6.547 | 6.659 | 6.524 | 6.622 | 436,689 | +0.12(+1.85%) |
Oct 02, 2009 | 6.562 | 6.588 | 6.472 | 6.502 | 453,882 | -0.10(-1.48%) |
Oct 01, 2009 | 6.869 | 6.877 | 6.584 | 6.599 | 691,527 | -0.34(-4.86%) |
Sep 30, 2009 | 7.027 | 7.049 | 6.862 | 6.937 | 434,507 | -0.09(-1.28%) |
Sep 29, 2009 | 6.854 | 7.057 | 6.824 | 7.027 | 426,237 | +0.17(+2.52%) |
Sep 28, 2009 | 6.884 | 6.914 | 6.779 | 6.854 | 494,188 | -0.06(-0.87%) |
Sep 25, 2009 | 6.877 | 7.012 | 6.854 | 6.914 | 621,014 | +0.07(+0.99%) |
Sep 24, 2009 | 6.719 | 6.922 | 6.704 | 6.847 | 1,127,697 | +0.20(+3.05%) |
Sep 23, 2009 | 6.389 | 6.719 | 6.375 | 6.644 | 1,522,384 | +0.35(+5.60%) |
Sep 22, 2009 | 6.292 | 6.427 | 6.247 | 6.292 | 665,895 | +0.07(+1.21%) |
Sep 21, 2009 | 6.300 | 6.419 | 6.187 | 6.217 | 299,620 | -0.13(-2.13%) |
Sep 18, 2009 | 6.412 | 6.502 | 6.352 | 6.352 | 826,831 | -0.04(-0.70%) |
Sep 17, 2009 | 6.502 | 6.599 | 6.359 | 6.397 | 453,779 | -0.10(-1.61%) |
Sep 16, 2009 | 6.427 | 6.509 | 6.375 | 6.502 | 336,442 | +0.10(+1.52%) |
Sep 15, 2009 | 6.434 | 6.435 | 6.345 | 6.404 | 318,413 | -0.02(-0.35%) |
Sep 14, 2009 | 6.367 | 6.427 | 6.330 | 6.427 | 398,062 | +0.06(+0.94%) |
Sep 11, 2009 | 6.307 | 6.412 | 6.277 | 6.367 | 264,440 | +0.04(+0.71%) |
Sep 10, 2009 | 6.202 | 6.337 | 6.172 | 6.322 | 299,575 | +0.10(+1.57%) |
Sep 09, 2009 | 6.195 | 6.300 | 6.165 | 6.225 | 283,127 | +0.03(+0.48%) |
Sep 08, 2009 | 6.112 | 6.202 | 6.000 | 6.195 | 432,158 | +0.10(+1.60%) |
Sep 04, 2009 | 5.925 | 6.097 | 5.880 | 6.097 | 272,222 | +0.18(+3.04%) |
Sep 03, 2009 | 5.865 | 5.925 | 5.820 | 5.917 | 182,722 | +0.06(+1.02%) |
Sep 02, 2009 | 5.865 | 5.910 | 5.775 | 5.857 | 194,089 | -0.04(-0.64%) |
Sep 01, 2009 | 5.955 | 6.052 | 5.865 | 5.895 | 381,299 | -0.08(-1.38%) |
Aug 31, 2009 | 5.940 | 6.067 | 5.940 | 5.977 | 365,178 | -0.02(-0.38%) |
Aug 28, 2009 | 6.142 | 6.142 | 5.985 | 6.000 | 249,024 | -0.13(-2.08%) |
Aug 27, 2009 | 6.105 | 6.142 | 6.037 | 6.127 | 167,642 | -0.01(-0.12%) |
Aug 26, 2009 | 6.052 | 6.142 | 6.000 | 6.135 | 281,320 | +0.05(+0.86%) |
Aug 25, 2009 | 6.052 | 6.112 | 6.015 | 6.082 | 297,722 | +0.07(+1.25%) |
Aug 24, 2009 | 5.917 | 6.015 | 5.902 | 6.007 | 305,780 | +0.08(+1.39%) |
Aug 21, 2009 | 5.917 | 5.962 | 5.872 | 5.925 | 456,406 | +0.09(+1.54%) |
Aug 20, 2009 | 5.820 | 5.857 | 5.769 | 5.835 | 518,600 | +0.03(+0.52%) |
Aug 19, 2009 | 5.790 | 5.872 | 5.752 | 5.805 | 328,535 | -0.06(-1.02%) |
Aug 18, 2009 | 5.895 | 5.978 | 5.850 | 5.865 | 166,467 | -0.02(-0.38%) |
Aug 17, 2009 | 5.790 | 5.902 | 5.752 | 5.887 | 468,623 | -0.01(-0.13%) |
Aug 14, 2009 | 5.887 | 5.940 | 5.812 | 5.895 | 353,889 | -0.03(-0.51%) |
Aug 13, 2009 | 6.045 | 6.045 | 5.895 | 5.925 | 457,766 | -0.12(-1.99%) |
Aug 12, 2009 | 5.962 | 6.086 | 5.932 | 6.045 | 601,614 | +0.04(+0.62%) |
Aug 11, 2009 | 5.992 | 6.090 | 5.940 | 6.007 | 314,743 | -0.03(-0.50%) |
Aug 10, 2009 | 5.895 | 6.067 | 5.895 | 6.037 | 346,516 | +0.07(+1.26%) |
Aug 07, 2009 | 5.835 | 6.067 | 5.752 | 5.962 | 632,376 | +0.22(+3.79%) |
Aug 06, 2009 | 5.820 | 5.910 | 5.737 | 5.745 | 597,860 | -0.11(-1.92%) |
Aug 05, 2009 | 5.737 | 5.857 | 5.692 | 5.857 | 734,618 | +0.10(+1.83%) |
Aug 04, 2009 | 5.542 | 5.760 | 5.542 | 5.752 | 480,315 | +0.14(+2.54%) |