Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.780 | 5.810 | 5.094 | 5.350 | 91,686 | -0.05(-0.93%) |
Oct 29, 2009 | 5.100 | 5.480 | 4.670 | 5.400 | 85,556 | +0.33(+6.51%) |
Oct 28, 2009 | 5.350 | 5.480 | 5.070 | 5.070 | 29,172 | -0.29(-5.41%) |
Oct 27, 2009 | 5.450 | 5.520 | 5.350 | 5.360 | 35,775 | -0.10(-1.83%) |
Oct 26, 2009 | 5.440 | 5.800 | 5.340 | 5.460 | 68,470 | +0.16(+3.02%) |
Oct 23, 2009 | 5.410 | 5.440 | 5.250 | 5.300 | 54,650 | -0.10(-1.85%) |
Oct 22, 2009 | 5.420 | 5.520 | 5.250 | 5.400 | 20,970 | +0.03(+0.56%) |
Oct 21, 2009 | 5.580 | 5.760 | 5.350 | 5.370 | 56,757 | -0.20(-3.59%) |
Oct 20, 2009 | 5.510 | 5.620 | 5.480 | 5.570 | 16,813 | -0.01(-0.18%) |
Oct 19, 2009 | 5.530 | 5.710 | 5.490 | 5.580 | 37,324 | +0.11(+2.01%) |
Oct 16, 2009 | 5.410 | 5.560 | 5.410 | 5.470 | 21,802 | +0.02(+0.37%) |
Oct 15, 2009 | 5.630 | 5.640 | 5.350 | 5.450 | 16,879 | -0.20(-3.54%) |
Oct 14, 2009 | 5.960 | 5.960 | 5.510 | 5.650 | 23,368 | +0.02(+0.36%) |
Oct 13, 2009 | 5.670 | 5.670 | 5.500 | 5.630 | 14,165 | -0.04(-0.71%) |
Oct 12, 2009 | 5.700 | 5.780 | 5.660 | 5.670 | 16,568 | -0.07(-1.22%) |
Oct 09, 2009 | 5.770 | 5.910 | 5.700 | 5.740 | 12,493 | -0.06(-1.03%) |
Oct 08, 2009 | 6.010 | 6.050 | 5.690 | 5.800 | 75,477 | -0.21(-3.49%) |
Oct 07, 2009 | 5.980 | 6.240 | 5.840 | 6.010 | 42,337 | +0.03(+0.50%) |
Oct 06, 2009 | 5.500 | 5.990 | 5.500 | 5.980 | 258,872 | +0.50(+9.12%) |
Oct 05, 2009 | 5.410 | 5.500 | 5.410 | 5.480 | 15,773 | +0.10(+1.86%) |
Oct 02, 2009 | 5.300 | 5.500 | 5.300 | 5.380 | 29,100 | +0.08(+1.51%) |
Oct 01, 2009 | 5.490 | 5.500 | 5.300 | 5.300 | 14,155 | -0.15(-2.75%) |
Sep 30, 2009 | 5.410 | 5.500 | 5.410 | 5.450 | 23,708 | +0.02(+0.37%) |
Sep 29, 2009 | 5.440 | 5.500 | 5.350 | 5.430 | 15,501 | +0.05(+0.93%) |
Sep 28, 2009 | 5.500 | 5.520 | 5.350 | 5.380 | 23,434 | -0.13(-2.36%) |
Sep 25, 2009 | 5.490 | 5.640 | 5.430 | 5.510 | 56,816 | +0.13(+2.42%) |
Sep 24, 2009 | 5.430 | 5.430 | 5.260 | 5.380 | 32,892 | +0.02(+0.37%) |
Sep 23, 2009 | 5.470 | 5.500 | 5.360 | 5.360 | 19,220 | -0.13(-2.37%) |
Sep 22, 2009 | 5.420 | 5.500 | 5.330 | 5.490 | 42,066 | +0.06(+1.10%) |
Sep 21, 2009 | 5.260 | 5.500 | 5.220 | 5.430 | 18,873 | +0.04(+0.74%) |
Sep 18, 2009 | 5.240 | 5.500 | 5.010 | 5.390 | 75,750 | +0.12(+2.30%) |
Sep 17, 2009 | 5.310 | 5.430 | 5.000 | 5.269 | 52,130 | -0.03(-0.58%) |
Sep 16, 2009 | 5.250 | 5.500 | 5.120 | 5.300 | 42,979 | +0.05(+0.95%) |
Sep 15, 2009 | 5.190 | 5.440 | 5.050 | 5.250 | 62,712 | -0.07(-1.32%) |
Sep 14, 2009 | 5.270 | 5.360 | 5.250 | 5.320 | 15,652 | +0.05(+0.95%) |
Sep 11, 2009 | 5.430 | 5.500 | 5.240 | 5.270 | 38,725 | -0.16(-2.95%) |
Sep 10, 2009 | 5.270 | 5.440 | 5.270 | 5.430 | 39,590 | +0.09(+1.69%) |
Sep 09, 2009 | 5.220 | 5.440 | 5.220 | 5.340 | 27,092 | -0.02(-0.37%) |
Sep 08, 2009 | 5.460 | 5.500 | 5.298 | 5.360 | 40,773 | -0.08(-1.47%) |
Sep 04, 2009 | 5.500 | 5.500 | 5.218 | 5.440 | 22,233 | -0.04(-0.73%) |
Sep 03, 2009 | 5.230 | 5.480 | 5.230 | 5.480 | 8,023 | +0.08(+1.48%) |
Sep 02, 2009 | 5.210 | 5.470 | 5.060 | 5.400 | 19,298 | +0.17(+3.25%) |
Sep 01, 2009 | 5.410 | 5.490 | 5.160 | 5.230 | 26,747 | -0.22(-4.04%) |
Aug 31, 2009 | 5.000 | 5.640 | 5.000 | 5.450 | 39,078 | +0.15(+2.83%) |
Aug 28, 2009 | 5.350 | 5.530 | 5.110 | 5.300 | 36,615 | -0.04(-0.75%) |
Aug 27, 2009 | 5.630 | 5.790 | 5.300 | 5.340 | 55,786 | -0.23(-4.13%) |
Aug 26, 2009 | 5.700 | 5.710 | 5.460 | 5.570 | 31,335 | -0.12(-2.11%) |
Aug 25, 2009 | 5.430 | 5.720 | 5.190 | 5.690 | 45,292 | +0.19(+3.45%) |
Aug 24, 2009 | 5.700 | 5.710 | 5.420 | 5.500 | 20,629 | -0.21(-3.68%) |
Aug 21, 2009 | 5.770 | 5.800 | 5.670 | 5.710 | 40,615 | +0.04(+0.71%) |
Aug 20, 2009 | 5.700 | 5.800 | 5.532 | 5.670 | 46,277 | -0.03(-0.53%) |
Aug 19, 2009 | 5.510 | 5.700 | 5.510 | 5.700 | 138,723 | +0.15(+2.70%) |
Aug 18, 2009 | 5.450 | 5.600 | 5.390 | 5.550 | 24,149 | +0.11(+2.02%) |
Aug 17, 2009 | 5.360 | 5.620 | 5.300 | 5.440 | 43,669 | -0.11(-1.98%) |
Aug 14, 2009 | 5.700 | 5.700 | 5.340 | 5.550 | 58,615 | -0.19(-3.31%) |
Aug 13, 2009 | 5.750 | 5.820 | 5.590 | 5.740 | 39,843 | +0.07(+1.23%) |
Aug 12, 2009 | 5.530 | 5.730 | 5.530 | 5.670 | 17,312 | +0.10(+1.80%) |
Aug 11, 2009 | 5.670 | 6.000 | 5.510 | 5.570 | 19,384 | -0.13(-2.28%) |
Aug 10, 2009 | 5.840 | 5.850 | 5.410 | 5.700 | 57,091 | -0.09(-1.55%) |
Aug 07, 2009 | 5.490 | 6.350 | 5.490 | 5.790 | 104,473 | +0.30(+5.46%) |
Aug 06, 2009 | 4.650 | 5.490 | 4.650 | 5.490 | 111,081 | +1.12(+25.63%) |
Aug 05, 2009 | 4.550 | 4.550 | 4.258 | 4.370 | 43,348 | -0.15(-3.32%) |
Aug 04, 2009 | 4.370 | 4.540 | 4.300 | 4.520 | 7,993 | +0.15(+3.43%) |