Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.290 | 6.294 | 5.982 | 6.210 | 89,317 | -0.04(-0.61%) |
Oct 29, 2009 | 6.203 | 6.355 | 6.203 | 6.248 | 124,187 | +0.04(+0.61%) |
Oct 28, 2009 | 6.203 | 6.317 | 6.096 | 6.210 | 96,773 | -0.02(-0.24%) |
Oct 27, 2009 | 6.187 | 6.271 | 6.111 | 6.225 | 84,541 | +0.01(+0.12%) |
Oct 26, 2009 | 6.271 | 6.363 | 6.134 | 6.218 | 113,037 | +0.01(+0.12%) |
Oct 23, 2009 | 6.210 | 6.325 | 6.187 | 6.210 | 331,362 | -0.04(-0.61%) |
Oct 22, 2009 | 6.431 | 6.439 | 6.248 | 6.248 | 75,480 | -0.07(-1.09%) |
Oct 21, 2009 | 6.584 | 6.584 | 6.286 | 6.317 | 59,083 | -0.03(-0.48%) |
Oct 20, 2009 | 6.416 | 6.469 | 6.347 | 6.347 | 27,628 | -0.11(-1.77%) |
Oct 19, 2009 | 6.466 | 6.538 | 6.431 | 6.462 | 114,649 | +0.06(+0.95%) |
Oct 16, 2009 | 6.325 | 6.424 | 6.294 | 6.401 | 125,368 | +0.05(+0.84%) |
Oct 15, 2009 | 6.431 | 6.462 | 6.286 | 6.347 | 14,304 | +0.05(+0.85%) |
Oct 14, 2009 | 6.363 | 6.416 | 6.157 | 6.294 | 99,239 | -0.06(-0.96%) |
Oct 13, 2009 | 6.264 | 6.401 | 6.264 | 6.355 | 42,911 | +0.09(+1.46%) |
Oct 12, 2009 | 6.286 | 6.286 | 6.248 | 6.264 | 27,954 | +0.01(+0.23%) |
Oct 09, 2009 | 6.081 | 6.271 | 6.005 | 6.249 | 186,269 | +0.21(+3.55%) |
Oct 08, 2009 | 5.959 | 6.088 | 5.875 | 6.035 | 53,407 | +0.06(+0.93%) |
Oct 07, 2009 | 5.715 | 6.005 | 5.715 | 5.979 | 34,672 | +0.04(+0.60%) |
Oct 06, 2009 | 5.494 | 5.944 | 5.494 | 5.944 | 49,252 | +0.42(+7.59%) |
Oct 05, 2009 | 5.539 | 5.570 | 5.509 | 5.524 | 13,731 | -0.11(-2.03%) |
Oct 02, 2009 | 5.677 | 5.677 | 5.243 | 5.639 | 25,015 | -0.05(-0.82%) |
Oct 01, 2009 | 5.715 | 5.722 | 5.410 | 5.685 | 28,107 | +0.02(+0.28%) |
Sep 30, 2009 | 5.677 | 5.833 | 5.669 | 5.669 | 60,713 | -0.06(-1.06%) |
Sep 29, 2009 | 6.134 | 6.134 | 5.730 | 5.730 | 57,878 | -0.40(-6.47%) |
Sep 28, 2009 | 5.753 | 6.172 | 5.734 | 6.126 | 74,629 | +0.41(+7.20%) |
Sep 25, 2009 | 5.128 | 5.822 | 5.128 | 5.715 | 126,112 | +0.47(+9.01%) |
Sep 24, 2009 | 5.296 | 5.296 | 5.090 | 5.243 | 10,708 | -0.09(-1.71%) |
Sep 23, 2009 | 5.197 | 5.486 | 5.197 | 5.334 | 29,479 | +0.18(+3.40%) |
Sep 22, 2009 | 5.143 | 5.220 | 4.999 | 5.159 | 55,583 | +0.02(+0.45%) |
Sep 21, 2009 | 5.029 | 5.136 | 4.976 | 5.136 | 20,093 | +0.11(+2.12%) |
Sep 18, 2009 | 5.029 | 5.037 | 4.930 | 5.029 | 10,952 | +0.00(+0.00%) |
Sep 17, 2009 | 4.922 | 5.082 | 4.907 | 5.029 | 11,214 | +0.08(+1.54%) |
Sep 16, 2009 | 4.801 | 5.082 | 4.740 | 4.953 | 46,730 | +0.11(+2.26%) |
Sep 15, 2009 | 4.793 | 4.877 | 4.755 | 4.844 | 41,006 | +0.02(+0.42%) |
Sep 14, 2009 | 4.831 | 4.907 | 4.778 | 4.823 | 31,073 | -0.05(-1.09%) |
Sep 11, 2009 | 4.793 | 4.976 | 4.793 | 4.877 | 73,958 | -0.07(-1.39%) |
Sep 10, 2009 | 4.922 | 4.983 | 4.877 | 4.945 | 7,039 | -0.02(-0.31%) |
Sep 09, 2009 | 4.724 | 4.961 | 4.724 | 4.961 | 22,723 | +0.12(+2.52%) |
Sep 08, 2009 | 4.785 | 4.854 | 4.717 | 4.839 | 162,307 | +0.07(+1.44%) |
Sep 04, 2009 | 4.625 | 4.770 | 4.625 | 4.770 | 27,711 | +0.10(+2.12%) |
Sep 03, 2009 | 4.580 | 4.671 | 4.580 | 4.671 | 18,485 | +0.04(+0.82%) |
Sep 02, 2009 | 4.564 | 4.663 | 4.564 | 4.633 | 30,964 | -0.02(-0.49%) |
Sep 01, 2009 | 4.610 | 4.740 | 4.610 | 4.656 | 29,409 | +0.06(+1.33%) |
Aug 31, 2009 | 4.686 | 4.686 | 4.572 | 4.595 | 115,826 | -0.08(-1.63%) |
Aug 28, 2009 | 4.732 | 4.732 | 4.660 | 4.671 | 32,703 | -0.02(-0.49%) |
Aug 27, 2009 | 4.702 | 4.755 | 4.656 | 4.694 | 81,067 | +0.05(+0.98%) |
Aug 26, 2009 | 4.656 | 4.762 | 4.648 | 4.648 | 47,113 | +0.04(+0.83%) |
Aug 25, 2009 | 4.732 | 4.732 | 4.610 | 4.610 | 18,334 | -0.14(-3.04%) |
Aug 24, 2009 | 4.922 | 4.922 | 4.580 | 4.755 | 49,113 | +0.11(+2.30%) |
Aug 21, 2009 | 4.930 | 4.945 | 4.648 | 4.648 | 12,510 | -0.18(-3.79%) |
Aug 20, 2009 | 4.968 | 4.999 | 4.740 | 4.831 | 35,930 | -0.06(-1.25%) |
Aug 19, 2009 | 4.938 | 4.938 | 4.823 | 4.892 | 18,632 | -0.02(-0.31%) |
Aug 18, 2009 | 4.915 | 4.957 | 4.877 | 4.907 | 26,109 | +0.07(+1.42%) |
Aug 17, 2009 | 5.174 | 5.174 | 4.839 | 4.839 | 26,643 | -0.35(-6.75%) |
Aug 14, 2009 | 4.823 | 5.189 | 4.823 | 5.189 | 17,872 | +0.33(+6.74%) |
Aug 13, 2009 | 4.823 | 4.961 | 4.801 | 4.862 | 14,426 | +0.02(+0.47%) |
Aug 12, 2009 | 4.839 | 4.953 | 4.755 | 4.839 | 52,409 | +0.04(+0.79%) |
Aug 11, 2009 | 4.907 | 5.006 | 4.801 | 4.801 | 24,687 | -0.16(-3.23%) |
Aug 10, 2009 | 4.823 | 5.060 | 4.823 | 4.961 | 28,959 | +0.08(+1.72%) |
Aug 07, 2009 | 4.976 | 4.976 | 4.747 | 4.877 | 123,944 | +0.08(+1.59%) |
Aug 06, 2009 | 4.907 | 4.907 | 4.778 | 4.801 | 17,183 | -0.05(-0.94%) |
Aug 05, 2009 | 4.801 | 4.945 | 4.755 | 4.846 | 52,695 | +0.05(+0.95%) |
Aug 04, 2009 | 4.846 | 4.930 | 4.656 | 4.801 | 42,600 | -0.12(-2.48%) |