Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.111 | 5.117 | 4.819 | 4.912 | 831,983 | -0.24(-4.69%) |
Oct 29, 2009 | 5.204 | 5.241 | 5.055 | 5.154 | 509,928 | +0.04(+0.85%) |
Oct 28, 2009 | 5.334 | 5.372 | 5.092 | 5.111 | 727,169 | -0.19(-3.63%) |
Oct 27, 2009 | 5.123 | 5.359 | 5.092 | 5.303 | 733,068 | +0.18(+3.51%) |
Oct 26, 2009 | 5.328 | 5.502 | 5.092 | 5.123 | 684,668 | -0.20(-3.73%) |
Oct 23, 2009 | 5.452 | 5.452 | 5.303 | 5.322 | 535,524 | -0.20(-3.70%) |
Oct 22, 2009 | 5.551 | 5.558 | 5.353 | 5.527 | 521,925 | -0.04(-0.67%) |
Oct 21, 2009 | 5.868 | 6.004 | 5.551 | 5.564 | 609,755 | -0.30(-5.18%) |
Oct 20, 2009 | 5.750 | 5.893 | 5.750 | 5.868 | 512,669 | +0.05(+0.85%) |
Oct 19, 2009 | 5.812 | 5.893 | 5.750 | 5.818 | 384,854 | +0.07(+1.30%) |
Oct 16, 2009 | 5.837 | 5.862 | 5.706 | 5.744 | 267,043 | -0.15(-2.53%) |
Oct 15, 2009 | 5.880 | 5.986 | 5.877 | 5.893 | 241,988 | -0.04(-0.63%) |
Oct 14, 2009 | 5.936 | 6.010 | 5.902 | 5.930 | 299,028 | +0.09(+1.59%) |
Oct 13, 2009 | 5.806 | 5.880 | 5.725 | 5.837 | 315,229 | +0.01(+0.21%) |
Oct 12, 2009 | 5.818 | 5.917 | 5.737 | 5.824 | 336,628 | -0.01(-0.21%) |
Oct 09, 2009 | 5.775 | 5.855 | 5.706 | 5.837 | 215,867 | +0.07(+1.18%) |
Oct 08, 2009 | 5.899 | 5.998 | 5.731 | 5.768 | 710,246 | -0.07(-1.27%) |
Oct 07, 2009 | 5.880 | 5.970 | 5.799 | 5.843 | 306,082 | -0.04(-0.63%) |
Oct 06, 2009 | 5.961 | 6.128 | 5.781 | 5.880 | 356,871 | -0.01(-0.11%) |
Oct 05, 2009 | 5.644 | 5.893 | 5.613 | 5.886 | 407,927 | +0.27(+4.86%) |
Oct 02, 2009 | 5.669 | 5.768 | 5.452 | 5.613 | 385,996 | -0.07(-1.31%) |
Oct 01, 2009 | 5.930 | 5.942 | 5.675 | 5.688 | 537,973 | -0.31(-5.17%) |
Sep 30, 2009 | 6.246 | 6.265 | 5.938 | 5.998 | 403,524 | -0.22(-3.59%) |
Sep 29, 2009 | 6.134 | 6.401 | 6.054 | 6.221 | 617,174 | +0.12(+1.93%) |
Sep 28, 2009 | 5.992 | 6.302 | 5.930 | 6.103 | 404,817 | +0.10(+1.65%) |
Sep 25, 2009 | 6.184 | 6.345 | 5.967 | 6.004 | 552,594 | -0.18(-2.91%) |
Sep 24, 2009 | 6.333 | 6.389 | 6.141 | 6.184 | 375,378 | -0.12(-1.87%) |
Sep 23, 2009 | 6.426 | 6.513 | 6.128 | 6.302 | 481,084 | -0.12(-1.93%) |
Sep 22, 2009 | 6.575 | 6.581 | 6.414 | 6.426 | 311,489 | -0.08(-1.24%) |
Sep 21, 2009 | 6.321 | 6.587 | 6.321 | 6.507 | 342,543 | +0.07(+1.16%) |
Sep 18, 2009 | 6.414 | 6.513 | 6.370 | 6.432 | 937,162 | +0.06(+0.88%) |
Sep 17, 2009 | 6.376 | 6.482 | 6.296 | 6.376 | 312,817 | -0.02(-0.29%) |
Sep 16, 2009 | 6.420 | 6.476 | 6.327 | 6.395 | 511,790 | +0.01(+0.19%) |
Sep 15, 2009 | 6.172 | 6.414 | 6.165 | 6.383 | 601,963 | +0.28(+4.57%) |
Sep 14, 2009 | 6.017 | 6.203 | 5.979 | 6.103 | 283,314 | +0.04(+0.61%) |
Sep 11, 2009 | 5.979 | 6.116 | 5.973 | 6.066 | 324,637 | +0.12(+1.98%) |
Sep 10, 2009 | 5.886 | 6.066 | 5.886 | 5.948 | 369,693 | +0.03(+0.52%) |
Sep 09, 2009 | 5.936 | 6.079 | 5.880 | 5.917 | 341,476 | -0.03(-0.52%) |
Sep 08, 2009 | 5.799 | 5.986 | 5.731 | 5.948 | 330,866 | +0.21(+3.68%) |
Sep 04, 2009 | 5.651 | 5.756 | 5.576 | 5.737 | 353,465 | +0.09(+1.54%) |
Sep 03, 2009 | 5.620 | 5.663 | 5.396 | 5.651 | 370,365 | +0.09(+1.56%) |
Sep 02, 2009 | 5.576 | 5.669 | 5.527 | 5.564 | 296,631 | -0.04(-0.77%) |
Sep 01, 2009 | 5.713 | 6.097 | 5.564 | 5.607 | 583,347 | -0.22(-3.83%) |
Aug 31, 2009 | 6.141 | 6.141 | 5.799 | 5.830 | 508,580 | -0.35(-5.72%) |
Aug 28, 2009 | 6.209 | 6.308 | 6.110 | 6.184 | 388,179 | +0.08(+1.32%) |
Aug 27, 2009 | 6.252 | 6.252 | 5.998 | 6.103 | 737,541 | -0.19(-3.05%) |
Aug 26, 2009 | 6.314 | 6.314 | 6.141 | 6.296 | 435,558 | -0.02(-0.29%) |
Aug 25, 2009 | 6.513 | 6.575 | 6.254 | 6.314 | 477,087 | -0.16(-2.49%) |
Aug 24, 2009 | 6.339 | 6.556 | 6.327 | 6.476 | 516,924 | +0.15(+2.35%) |
Aug 21, 2009 | 6.376 | 6.451 | 6.159 | 6.327 | 722,599 | +0.06(+0.89%) |
Aug 20, 2009 | 6.258 | 6.461 | 6.172 | 6.271 | 786,502 | +0.07(+1.10%) |
Aug 19, 2009 | 5.843 | 6.277 | 5.775 | 6.203 | 1,890,319 | +0.26(+4.38%) |
Aug 18, 2009 | 5.737 | 5.973 | 5.706 | 5.942 | 434,867 | +0.24(+4.24%) |
Aug 17, 2009 | 5.781 | 5.787 | 5.607 | 5.700 | 618,587 | -0.28(-4.67%) |
Aug 14, 2009 | 5.830 | 6.004 | 5.737 | 5.979 | 995,946 | +0.15(+2.55%) |
Aug 13, 2009 | 5.967 | 5.986 | 5.727 | 5.830 | 517,959 | -0.06(-1.05%) |
Aug 12, 2009 | 5.675 | 5.992 | 5.675 | 5.893 | 665,679 | +0.20(+3.49%) |
Aug 11, 2009 | 5.613 | 5.750 | 5.489 | 5.694 | 508,385 | +0.06(+0.99%) |
Aug 10, 2009 | 5.979 | 6.048 | 5.415 | 5.638 | 1,373,377 | -0.33(-5.61%) |
Aug 07, 2009 | 4.937 | 6.048 | 4.906 | 5.973 | 1,770,456 | +1.13(+23.30%) |
Aug 06, 2009 | 4.714 | 4.919 | 4.714 | 4.844 | 949,074 | +0.12(+2.49%) |
Aug 05, 2009 | 4.708 | 4.832 | 4.658 | 4.726 | 545,108 | +0.01(+0.26%) |
Aug 04, 2009 | 4.627 | 4.788 | 4.627 | 4.714 | 698,191 | +0.06(+1.20%) |