Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.204 | 4.204 | 3.814 | 3.899 | 2,709,749 | -0.37(-8.61%) |
Oct 29, 2009 | 4.168 | 4.303 | 3.980 | 4.267 | 495,995 | +0.17(+4.16%) |
Oct 28, 2009 | 4.347 | 4.428 | 4.087 | 4.096 | 630,415 | -0.27(-6.16%) |
Oct 27, 2009 | 4.509 | 4.580 | 4.267 | 4.365 | 1,409,312 | -0.11(-2.40%) |
Oct 26, 2009 | 4.912 | 4.912 | 4.464 | 4.473 | 3,037,127 | -0.42(-8.61%) |
Oct 23, 2009 | 4.957 | 4.975 | 4.867 | 4.894 | 407,899 | -0.23(-4.55%) |
Oct 22, 2009 | 5.118 | 5.199 | 5.047 | 5.127 | 615,884 | -0.02(-0.35%) |
Oct 21, 2009 | 5.181 | 5.369 | 5.100 | 5.145 | 1,115,586 | -0.04(-0.69%) |
Oct 20, 2009 | 5.154 | 5.244 | 5.136 | 5.181 | 464,532 | -0.14(-2.69%) |
Oct 19, 2009 | 5.611 | 5.638 | 5.244 | 5.324 | 445,401 | -0.23(-4.19%) |
Oct 16, 2009 | 5.504 | 5.584 | 5.396 | 5.558 | 593,246 | +0.04(+0.81%) |
Oct 15, 2009 | 5.333 | 5.549 | 5.289 | 5.513 | 450,471 | +0.15(+2.84%) |
Oct 14, 2009 | 5.226 | 5.414 | 5.172 | 5.360 | 486,113 | +0.21(+4.00%) |
Oct 13, 2009 | 5.163 | 5.217 | 5.056 | 5.154 | 332,792 | -0.04(-0.69%) |
Oct 12, 2009 | 5.262 | 5.351 | 5.172 | 5.190 | 150,325 | -0.12(-2.20%) |
Oct 09, 2009 | 5.298 | 5.405 | 5.226 | 5.307 | 157,138 | +0.00(+0.00%) |
Oct 08, 2009 | 5.477 | 5.504 | 5.298 | 5.307 | 230,348 | -0.10(-1.82%) |
Oct 07, 2009 | 5.324 | 5.450 | 5.261 | 5.405 | 146,761 | +0.03(+0.50%) |
Oct 06, 2009 | 5.477 | 5.575 | 5.352 | 5.378 | 335,850 | -0.04(-0.83%) |
Oct 05, 2009 | 5.405 | 5.593 | 5.405 | 5.423 | 284,280 | +0.04(+0.67%) |
Oct 02, 2009 | 5.324 | 5.450 | 5.163 | 5.387 | 372,521 | +0.01(+0.17%) |
Oct 01, 2009 | 5.638 | 5.674 | 5.244 | 5.378 | 693,401 | -0.28(-4.91%) |
Sep 30, 2009 | 5.970 | 6.006 | 5.638 | 5.656 | 591,846 | -0.31(-5.26%) |
Sep 29, 2009 | 6.042 | 6.042 | 5.916 | 5.970 | 184,935 | -0.04(-0.75%) |
Sep 28, 2009 | 5.898 | 6.015 | 5.880 | 6.015 | 243,193 | +0.17(+2.91%) |
Sep 25, 2009 | 5.862 | 5.979 | 5.808 | 5.844 | 253,695 | -0.07(-1.21%) |
Sep 24, 2009 | 6.122 | 6.167 | 5.764 | 5.916 | 515,052 | -0.20(-3.23%) |
Sep 23, 2009 | 6.203 | 6.301 | 6.059 | 6.113 | 380,397 | -0.09(-1.45%) |
Sep 22, 2009 | 6.051 | 6.230 | 5.979 | 6.203 | 579,689 | +0.22(+3.59%) |
Sep 21, 2009 | 6.024 | 6.059 | 5.871 | 5.988 | 374,954 | -0.14(-2.34%) |
Sep 18, 2009 | 5.916 | 6.221 | 5.916 | 6.131 | 714,263 | +0.08(+1.33%) |
Sep 17, 2009 | 6.221 | 6.337 | 5.916 | 6.051 | 429,835 | +0.08(+1.35%) |
Sep 16, 2009 | 6.068 | 6.355 | 5.943 | 5.970 | 1,061,352 | -0.09(-1.48%) |
Sep 15, 2009 | 6.015 | 6.194 | 6.015 | 6.059 | 605,513 | +0.02(+0.30%) |
Sep 14, 2009 | 6.095 | 6.176 | 6.015 | 6.042 | 510,966 | -0.11(-1.75%) |
Sep 11, 2009 | 6.131 | 6.221 | 6.051 | 6.149 | 112,031 | +0.01(+0.15%) |
Sep 10, 2009 | 6.176 | 6.194 | 5.997 | 6.140 | 336,031 | -0.07(-1.15%) |
Sep 09, 2009 | 6.149 | 6.301 | 6.024 | 6.212 | 170,403 | +0.07(+1.17%) |
Sep 08, 2009 | 6.194 | 6.275 | 6.042 | 6.140 | 242,806 | -0.09(-1.44%) |
Sep 04, 2009 | 6.113 | 6.266 | 6.042 | 6.230 | 177,273 | +0.12(+1.91%) |
Sep 03, 2009 | 6.185 | 6.185 | 6.006 | 6.113 | 221,802 | +0.00(+0.00%) |
Sep 02, 2009 | 6.284 | 6.301 | 6.086 | 6.113 | 274,053 | -0.22(-3.40%) |
Sep 01, 2009 | 6.526 | 6.714 | 6.293 | 6.328 | 392,968 | -0.24(-3.68%) |
Aug 31, 2009 | 6.615 | 6.687 | 6.436 | 6.570 | 329,805 | -0.12(-1.74%) |
Aug 28, 2009 | 6.570 | 6.687 | 6.472 | 6.687 | 593,690 | +0.17(+2.61%) |
Aug 27, 2009 | 6.552 | 6.552 | 6.373 | 6.517 | 282,330 | -0.03(-0.41%) |
Aug 26, 2009 | 6.463 | 6.570 | 6.391 | 6.544 | 369,522 | +0.08(+1.25%) |
Aug 25, 2009 | 6.606 | 6.624 | 6.418 | 6.463 | 294,449 | -0.11(-1.64%) |
Aug 24, 2009 | 6.642 | 6.705 | 6.490 | 6.570 | 290,691 | -0.04(-0.68%) |
Aug 21, 2009 | 6.490 | 6.696 | 6.427 | 6.615 | 353,903 | +0.19(+2.93%) |
Aug 20, 2009 | 6.454 | 6.472 | 6.284 | 6.427 | 662,337 | -0.07(-1.10%) |
Aug 19, 2009 | 6.328 | 6.544 | 6.301 | 6.499 | 473,351 | +0.06(+0.97%) |
Aug 18, 2009 | 6.517 | 6.517 | 6.248 | 6.436 | 446,321 | -0.02(-0.28%) |
Aug 17, 2009 | 6.463 | 6.544 | 6.266 | 6.454 | 326,913 | -0.17(-2.57%) |
Aug 14, 2009 | 6.723 | 6.723 | 6.436 | 6.624 | 527,058 | -0.10(-1.47%) |
Aug 13, 2009 | 6.678 | 6.768 | 6.463 | 6.723 | 181,999 | +0.08(+1.21%) |
Aug 12, 2009 | 6.597 | 6.732 | 6.552 | 6.642 | 312,161 | +0.04(+0.54%) |
Aug 11, 2009 | 6.786 | 6.786 | 6.445 | 6.606 | 309,732 | -0.22(-3.15%) |
Aug 10, 2009 | 6.696 | 7.028 | 6.651 | 6.821 | 787,249 | +0.04(+0.53%) |
Aug 07, 2009 | 6.552 | 6.821 | 6.293 | 6.786 | 467,070 | +0.40(+6.32%) |
Aug 06, 2009 | 6.284 | 6.714 | 6.203 | 6.382 | 717,803 | +0.12(+1.86%) |
Aug 05, 2009 | 6.373 | 6.490 | 6.131 | 6.266 | 577,919 | -0.19(-2.92%) |
Aug 04, 2009 | 6.346 | 6.535 | 6.257 | 6.454 | 538,841 | +0.02(+0.28%) |