Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.370 | 6.490 | 6.010 | 6.050 | 201,129 | -0.39(-6.06%) |
Oct 29, 2009 | 6.370 | 6.470 | 6.370 | 6.440 | 60,629 | -0.01(-0.16%) |
Oct 28, 2009 | 6.500 | 6.550 | 6.380 | 6.450 | 112,304 | -0.07(-1.07%) |
Oct 27, 2009 | 6.530 | 6.600 | 6.430 | 6.520 | 89,545 | -0.05(-0.76%) |
Oct 26, 2009 | 6.630 | 6.630 | 6.530 | 6.570 | 112,334 | -0.02(-0.30%) |
Oct 23, 2009 | 6.450 | 6.600 | 6.510 | 6.590 | 217,805 | +0.14(+2.17%) |
Oct 22, 2009 | 6.400 | 6.450 | 6.300 | 6.450 | 115,385 | +0.05(+0.78%) |
Oct 21, 2009 | 6.380 | 6.480 | 6.340 | 6.400 | 150,797 | -0.04(-0.62%) |
Oct 20, 2009 | 6.330 | 6.440 | 6.350 | 6.440 | 130,428 | +0.17(+2.71%) |
Oct 19, 2009 | 6.290 | 6.340 | 6.190 | 6.270 | 105,474 | -0.01(-0.16%) |
Oct 16, 2009 | 6.190 | 6.280 | 6.160 | 6.280 | 112,978 | +0.05(+0.80%) |
Oct 15, 2009 | 6.210 | 6.250 | 5.950 | 6.230 | 166,674 | +0.11(+1.80%) |
Oct 14, 2009 | 6.100 | 6.210 | 6.100 | 6.120 | 153,166 | +0.07(+1.16%) |
Oct 13, 2009 | 5.910 | 6.100 | 5.910 | 6.050 | 69,619 | -0.02(-0.33%) |
Oct 09, 2009 | 6.100 | 6.100 | 6.000 | 6.070 | 50,836 | -0.07(-1.14%) |
Oct 08, 2009 | 6.160 | 6.200 | 6.000 | 6.140 | 54,343 | -0.02(-0.32%) |
Oct 07, 2009 | 6.300 | 6.300 | 6.090 | 6.160 | 85,438 | -0.09(-1.44%) |
Oct 06, 2009 | 6.000 | 6.260 | 5.990 | 6.250 | 300,511 | +0.29(+4.87%) |
Oct 05, 2009 | 6.000 | 6.000 | 5.900 | 5.960 | 99,142 | -0.03(-0.50%) |
Oct 02, 2009 | 5.760 | 5.990 | 5.750 | 5.990 | 117,007 | +0.23(+3.99%) |
Oct 01, 2009 | 6.080 | 6.080 | 5.760 | 5.760 | 182,621 | -0.32(-5.26%) |
Sep 30, 2009 | 5.990 | 6.110 | 5.900 | 6.080 | 306,804 | +0.10(+1.67%) |
Sep 29, 2009 | 5.980 | 6.080 | 5.910 | 5.980 | 134,946 | -0.02(-0.33%) |
Sep 28, 2009 | 6.010 | 6.040 | 5.950 | 6.000 | 273,709 | +0.09(+1.52%) |
Sep 25, 2009 | 5.910 | 6.020 | 5.880 | 5.910 | 72,097 | -0.05(-0.84%) |
Sep 24, 2009 | 6.060 | 6.320 | 5.950 | 5.960 | 216,566 | -0.03(-0.50%) |
Sep 23, 2009 | 6.050 | 6.050 | 5.900 | 5.990 | 151,006 | +0.03(+0.50%) |
Sep 22, 2009 | 5.800 | 6.120 | 5.780 | 5.960 | 265,350 | +0.25(+4.38%) |
Sep 21, 2009 | 5.730 | 5.760 | 5.570 | 5.710 | 93,787 | -0.01(-0.17%) |
Sep 18, 2009 | 5.840 | 5.880 | 5.650 | 5.720 | 311,031 | -0.01(-0.17%) |
Sep 17, 2009 | 5.650 | 5.800 | 5.560 | 5.730 | 145,492 | +0.17(+3.06%) |
Sep 16, 2009 | 5.590 | 5.650 | 5.460 | 5.560 | 160,540 | +0.05(+0.91%) |
Sep 15, 2009 | 5.370 | 5.590 | 5.340 | 5.510 | 188,952 | +0.17(+3.18%) |
Sep 14, 2009 | 5.360 | 5.400 | 5.280 | 5.340 | 384,818 | -0.03(-0.56%) |
Sep 11, 2009 | 5.420 | 5.500 | 5.350 | 5.370 | 100,104 | -0.08(-1.47%) |
Sep 10, 2009 | 5.500 | 5.500 | 5.430 | 5.450 | 97,035 | +0.00(+0.00%) |
Sep 09, 2009 | 5.550 | 5.600 | 5.450 | 5.450 | 109,674 | -0.10(-1.80%) |
Sep 08, 2009 | 5.690 | 5.820 | 5.510 | 5.550 | 105,321 | -0.02(-0.36%) |
Sep 04, 2009 | 5.490 | 5.600 | 5.420 | 5.570 | 32,934 | +0.15(+2.77%) |
Sep 03, 2009 | 5.500 | 5.540 | 5.400 | 5.420 | 44,600 | -0.12(-2.17%) |
Sep 02, 2009 | 5.310 | 5.580 | 5.310 | 5.540 | 110,928 | +0.22(+4.14%) |
Sep 01, 2009 | 5.400 | 5.500 | 5.320 | 5.320 | 196,149 | -0.14(-2.56%) |
Aug 31, 2009 | 5.600 | 5.600 | 5.370 | 5.460 | 165,135 | -0.11(-1.97%) |
Aug 28, 2009 | 5.440 | 5.710 | 5.340 | 5.570 | 197,856 | +0.25(+4.70%) |
Aug 27, 2009 | 5.310 | 5.450 | 5.310 | 5.320 | 92,574 | +0.00(+0.00%) |
Aug 26, 2009 | 5.600 | 5.660 | 5.290 | 5.320 | 158,201 | -0.08(-1.48%) |
Aug 25, 2009 | 5.260 | 5.410 | 5.260 | 5.400 | 52,659 | +0.20(+3.85%) |
Aug 24, 2009 | 5.350 | 5.390 | 5.200 | 5.200 | 60,438 | -0.18(-3.35%) |
Aug 21, 2009 | 5.260 | 5.420 | 5.260 | 5.380 | 53,774 | +0.07(+1.32%) |
Aug 20, 2009 | 5.470 | 5.510 | 5.200 | 5.310 | 110,055 | -0.06(-1.12%) |
Aug 19, 2009 | 5.450 | 5.450 | 5.300 | 5.370 | 67,521 | -0.08(-1.47%) |
Aug 18, 2009 | 5.400 | 5.560 | 5.310 | 5.450 | 97,248 | +0.24(+4.61%) |
Aug 17, 2009 | 5.750 | 5.750 | 5.200 | 5.210 | 248,790 | -0.59(-10.17%) |
Aug 14, 2009 | 6.000 | 6.000 | 5.690 | 5.800 | 198,368 | -0.20(-3.33%) |
Aug 13, 2009 | 6.150 | 6.220 | 6.000 | 6.000 | 139,428 | -0.15(-2.44%) |
Aug 12, 2009 | 6.050 | 6.240 | 6.050 | 6.150 | 112,600 | +0.09(+1.49%) |
Aug 11, 2009 | 6.390 | 6.400 | 6.020 | 6.060 | 170,272 | -0.28(-4.42%) |
Aug 10, 2009 | 6.480 | 6.480 | 6.310 | 6.340 | 129,350 | -0.14(-2.16%) |
Aug 07, 2009 | 6.390 | 6.480 | 6.110 | 6.480 | 226,485 | +0.23(+3.68%) |
Aug 06, 2009 | 6.170 | 6.250 | 6.000 | 6.250 | 155,424 | -0.05(-0.79%) |
Aug 05, 2009 | 6.300 | 6.370 | 6.140 | 6.300 | 204,073 | +0.06(+0.96%) |