Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.790 | 5.880 | 5.770 | 5.770 | 16,318 | -0.04(-0.69%) |
Oct 29, 2009 | 5.750 | 5.900 | 5.750 | 5.810 | 7,329 | -0.01(-0.17%) |
Oct 28, 2009 | 5.800 | 5.870 | 5.800 | 5.820 | 28,910 | -0.02(-0.34%) |
Oct 27, 2009 | 5.770 | 5.900 | 5.770 | 5.840 | 5,672 | +0.00(+0.00%) |
Oct 26, 2009 | 5.880 | 5.930 | 5.840 | 5.840 | 8,414 | +0.01(+0.17%) |
Oct 23, 2009 | 5.890 | 5.890 | 5.770 | 5.830 | 20,578 | -0.07(-1.19%) |
Oct 22, 2009 | 5.950 | 6.200 | 5.850 | 5.900 | 24,154 | -0.07(-1.17%) |
Oct 21, 2009 | 5.670 | 6.020 | 5.670 | 5.970 | 13,551 | -0.03(-0.50%) |
Oct 20, 2009 | 6.020 | 6.020 | 6.000 | 6.000 | 3,953 | -0.05(-0.83%) |
Oct 19, 2009 | 5.990 | 6.130 | 5.950 | 6.050 | 28,375 | +0.10(+1.68%) |
Oct 16, 2009 | 5.990 | 6.000 | 5.940 | 5.950 | 22,367 | -0.04(-0.67%) |
Oct 15, 2009 | 6.000 | 6.000 | 5.940 | 5.990 | 21,927 | -0.01(-0.17%) |
Oct 14, 2009 | 5.930 | 6.010 | 5.880 | 6.000 | 41,652 | +0.08(+1.35%) |
Oct 13, 2009 | 5.927 | 5.960 | 5.920 | 5.920 | 7,161 | -0.03(-0.50%) |
Oct 12, 2009 | 6.050 | 6.100 | 5.930 | 5.950 | 25,028 | -0.07(-1.16%) |
Oct 09, 2009 | 6.060 | 6.080 | 6.010 | 6.020 | 12,219 | -0.07(-1.15%) |
Oct 08, 2009 | 6.060 | 6.160 | 6.050 | 6.090 | 16,050 | +0.04(+0.66%) |
Oct 07, 2009 | 5.880 | 6.070 | 5.880 | 6.050 | 6,514 | +0.17(+2.89%) |
Oct 06, 2009 | 5.900 | 5.930 | 5.830 | 5.880 | 17,775 | -0.03(-0.50%) |
Oct 05, 2009 | 5.910 | 5.962 | 5.790 | 5.910 | 15,741 | +0.06(+1.03%) |
Oct 02, 2009 | 5.950 | 6.000 | 5.850 | 5.850 | 18,637 | -0.15(-2.50%) |
Oct 01, 2009 | 6.010 | 6.050 | 5.940 | 6.000 | 12,635 | +0.00(+0.00%) |
Sep 30, 2009 | 6.030 | 6.150 | 6.000 | 6.000 | 7,700 | -0.10(-1.64%) |
Sep 29, 2009 | 6.020 | 6.150 | 5.990 | 6.100 | 11,800 | +0.15(+2.52%) |
Sep 28, 2009 | 5.870 | 6.000 | 5.870 | 5.950 | 5,883 | -0.04(-0.67%) |
Sep 25, 2009 | 5.860 | 5.990 | 5.810 | 5.990 | 8,773 | +0.08(+1.35%) |
Sep 24, 2009 | 5.960 | 5.960 | 5.800 | 5.910 | 12,048 | -0.07(-1.17%) |
Sep 23, 2009 | 5.950 | 6.080 | 5.950 | 5.980 | 14,413 | +0.18(+3.10%) |
Sep 22, 2009 | 6.110 | 6.140 | 5.800 | 5.800 | 28,945 | -0.32(-5.23%) |
Sep 21, 2009 | 6.090 | 6.220 | 5.950 | 6.120 | 38,809 | -0.03(-0.49%) |
Sep 18, 2009 | 6.100 | 6.150 | 6.000 | 6.150 | 15,441 | +0.01(+0.16%) |
Sep 17, 2009 | 6.020 | 6.180 | 6.000 | 6.140 | 14,919 | -0.02(-0.32%) |
Sep 16, 2009 | 5.900 | 6.180 | 5.820 | 6.160 | 32,962 | +0.30(+5.12%) |
Sep 15, 2009 | 5.660 | 5.860 | 5.660 | 5.860 | 14,506 | +0.08(+1.38%) |
Sep 14, 2009 | 5.810 | 5.950 | 5.710 | 5.780 | 9,800 | -0.10(-1.72%) |
Sep 11, 2009 | 5.800 | 5.920 | 5.770 | 5.881 | 14,603 | +0.12(+2.11%) |
Sep 10, 2009 | 5.760 | 5.800 | 5.740 | 5.760 | 7,483 | -0.03(-0.52%) |
Sep 09, 2009 | 5.720 | 5.850 | 5.700 | 5.790 | 9,817 | +0.05(+0.87%) |
Sep 08, 2009 | 5.850 | 5.850 | 5.610 | 5.740 | 17,292 | -0.16(-2.71%) |
Sep 04, 2009 | 5.820 | 5.900 | 5.570 | 5.900 | 15,875 | +0.22(+3.87%) |
Sep 03, 2009 | 5.630 | 5.725 | 5.630 | 5.680 | 4,334 | +0.05(+0.89%) |
Sep 02, 2009 | 5.830 | 5.830 | 5.600 | 5.630 | 37,740 | -0.16(-2.76%) |
Sep 01, 2009 | 5.744 | 6.010 | 5.740 | 5.790 | 27,299 | -0.03(-0.52%) |
Aug 31, 2009 | 5.900 | 5.950 | 5.820 | 5.820 | 11,020 | -0.12(-2.02%) |
Aug 28, 2009 | 6.000 | 6.000 | 5.900 | 5.940 | 7,476 | -0.03(-0.50%) |
Aug 27, 2009 | 6.010 | 6.010 | 5.910 | 5.970 | 26,227 | -0.01(-0.17%) |
Aug 26, 2009 | 6.000 | 6.030 | 5.970 | 5.980 | 3,069 | +0.03(+0.50%) |
Aug 25, 2009 | 5.810 | 6.000 | 5.810 | 5.950 | 16,016 | +0.02(+0.37%) |
Aug 24, 2009 | 6.030 | 6.040 | 5.800 | 5.928 | 16,130 | +0.04(+0.65%) |
Aug 21, 2009 | 5.820 | 5.960 | 5.750 | 5.890 | 23,851 | +0.08(+1.38%) |
Aug 20, 2009 | 5.820 | 5.820 | 5.700 | 5.810 | 31,410 | +0.13(+2.29%) |
Aug 19, 2009 | 5.920 | 5.920 | 5.570 | 5.680 | 46,704 | -0.34(-5.65%) |
Aug 18, 2009 | 5.860 | 6.350 | 5.860 | 6.020 | 28,186 | +0.27(+4.70%) |
Aug 17, 2009 | 6.040 | 6.040 | 5.700 | 5.750 | 36,186 | -0.17(-2.87%) |
Aug 14, 2009 | 5.750 | 6.100 | 5.750 | 5.920 | 50,552 | -0.42(-6.62%) |
Aug 13, 2009 | 6.210 | 6.490 | 6.020 | 6.340 | 72,958 | +0.18(+2.92%) |
Aug 12, 2009 | 6.180 | 6.330 | 6.050 | 6.160 | 10,665 | +0.04(+0.65%) |
Aug 11, 2009 | 6.260 | 6.300 | 6.000 | 6.120 | 27,280 | -0.25(-3.92%) |
Aug 10, 2009 | 6.120 | 6.420 | 6.120 | 6.370 | 27,195 | +0.11(+1.68%) |
Aug 07, 2009 | 6.490 | 6.490 | 6.250 | 6.265 | 28,219 | -0.12(-1.96%) |
Aug 06, 2009 | 6.660 | 6.660 | 6.360 | 6.390 | 20,750 | -0.24(-3.62%) |
Aug 05, 2009 | 6.320 | 6.667 | 6.300 | 6.630 | 46,397 | +0.38(+6.08%) |
Aug 04, 2009 | 6.060 | 6.369 | 6.000 | 6.250 | 49,506 | +0.25(+4.16%) |