Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.151 | 6.364 | 6.151 | 6.168 | 28,660 | +0.02(+0.28%) |
Oct 29, 2009 | 6.058 | 6.287 | 5.998 | 6.151 | 20,835 | +0.07(+1.12%) |
Oct 28, 2009 | 6.534 | 6.534 | 6.050 | 6.083 | 123,308 | -0.58(-8.68%) |
Oct 27, 2009 | 6.789 | 7.032 | 6.585 | 6.662 | 61,487 | -0.13(-1.88%) |
Oct 26, 2009 | 6.619 | 7.172 | 6.594 | 6.789 | 202,191 | +0.34(+5.28%) |
Oct 23, 2009 | 6.202 | 6.458 | 5.998 | 6.449 | 172,869 | +0.49(+8.28%) |
Oct 22, 2009 | 5.870 | 6.032 | 5.870 | 5.956 | 102,468 | +0.10(+1.74%) |
Oct 21, 2009 | 5.717 | 5.998 | 5.717 | 5.853 | 76,810 | +0.11(+1.91%) |
Oct 20, 2009 | 5.913 | 5.981 | 5.709 | 5.744 | 22,741 | -0.25(-4.24%) |
Oct 19, 2009 | 6.083 | 6.083 | 5.888 | 5.998 | 38,911 | -0.03(-0.56%) |
Oct 16, 2009 | 5.905 | 6.109 | 5.879 | 6.032 | 21,388 | +0.08(+1.29%) |
Oct 15, 2009 | 5.956 | 6.083 | 5.709 | 5.956 | 62,904 | +0.00(+0.00%) |
Oct 14, 2009 | 5.853 | 5.956 | 5.819 | 5.956 | 38,454 | +0.09(+1.60%) |
Oct 13, 2009 | 5.913 | 5.956 | 5.751 | 5.862 | 78,244 | -0.07(-1.15%) |
Oct 12, 2009 | 5.862 | 5.956 | 5.828 | 5.930 | 56,511 | +0.18(+3.11%) |
Oct 09, 2009 | 5.700 | 5.785 | 5.666 | 5.751 | 62,506 | -0.03(-0.44%) |
Oct 08, 2009 | 5.539 | 5.777 | 5.539 | 5.777 | 199,674 | +0.16(+2.88%) |
Oct 07, 2009 | 5.403 | 5.734 | 5.403 | 5.615 | 35,460 | +0.16(+2.96%) |
Oct 06, 2009 | 5.360 | 5.530 | 5.360 | 5.454 | 38,395 | +0.09(+1.75%) |
Oct 05, 2009 | 5.300 | 5.403 | 5.292 | 5.360 | 32,630 | +0.04(+0.80%) |
Oct 02, 2009 | 5.139 | 5.403 | 5.130 | 5.317 | 105,857 | +0.08(+1.46%) |
Oct 01, 2009 | 5.258 | 5.292 | 5.096 | 5.241 | 113,107 | -0.03(-0.64%) |
Sep 30, 2009 | 5.088 | 5.403 | 5.011 | 5.275 | 101,140 | +0.17(+3.33%) |
Sep 29, 2009 | 5.062 | 5.156 | 5.020 | 5.105 | 36,649 | +0.01(+0.17%) |
Sep 28, 2009 | 5.062 | 5.105 | 5.011 | 5.096 | 60,029 | +0.01(+0.17%) |
Sep 25, 2009 | 5.130 | 5.130 | 5.028 | 5.088 | 36,767 | -0.02(-0.33%) |
Sep 24, 2009 | 5.105 | 5.130 | 5.088 | 5.105 | 35,818 | -0.03(-0.66%) |
Sep 23, 2009 | 5.249 | 5.266 | 5.130 | 5.139 | 38,184 | -0.16(-3.05%) |
Sep 22, 2009 | 5.130 | 5.360 | 5.130 | 5.300 | 31,899 | +0.21(+4.18%) |
Sep 21, 2009 | 5.122 | 5.218 | 5.088 | 5.088 | 33,502 | -0.09(-1.64%) |
Sep 18, 2009 | 5.173 | 5.479 | 5.139 | 5.173 | 36,884 | -0.01(-0.16%) |
Sep 17, 2009 | 5.360 | 5.394 | 5.105 | 5.181 | 67,286 | -0.14(-2.56%) |
Sep 16, 2009 | 5.394 | 5.844 | 5.309 | 5.318 | 76,241 | +0.07(+1.30%) |
Sep 15, 2009 | 5.406 | 5.406 | 5.232 | 5.250 | 18,442 | -0.04(-0.80%) |
Sep 14, 2009 | 5.232 | 5.411 | 5.232 | 5.292 | 38,105 | -0.04(-0.80%) |
Sep 11, 2009 | 5.037 | 5.377 | 4.994 | 5.334 | 80,176 | +0.29(+5.73%) |
Sep 10, 2009 | 4.858 | 5.105 | 4.679 | 5.045 | 82,373 | +0.30(+6.27%) |
Sep 09, 2009 | 4.262 | 4.850 | 4.262 | 4.747 | 152,037 | +0.21(+4.69%) |
Sep 08, 2009 | 4.645 | 4.654 | 4.509 | 4.535 | 76,369 | +0.02(+0.38%) |
Sep 04, 2009 | 4.586 | 4.611 | 4.424 | 4.518 | 20,794 | -0.07(-1.48%) |
Sep 03, 2009 | 4.620 | 4.620 | 4.467 | 4.586 | 8,971 | +0.11(+2.47%) |
Sep 02, 2009 | 4.509 | 4.569 | 4.407 | 4.475 | 82,366 | -0.12(-2.59%) |
Sep 01, 2009 | 4.501 | 4.679 | 4.467 | 4.594 | 64,300 | +0.06(+1.31%) |
Aug 31, 2009 | 4.535 | 4.705 | 4.458 | 4.535 | 26,136 | +0.01(+0.19%) |
Aug 28, 2009 | 4.535 | 4.594 | 4.485 | 4.526 | 38,657 | +0.04(+0.95%) |
Aug 27, 2009 | 4.458 | 4.569 | 4.433 | 4.484 | 23,902 | +0.05(+1.15%) |
Aug 26, 2009 | 4.552 | 4.552 | 4.416 | 4.433 | 15,833 | -0.14(-2.98%) |
Aug 25, 2009 | 4.458 | 4.569 | 4.382 | 4.569 | 32,844 | +0.11(+2.48%) |
Aug 24, 2009 | 4.611 | 4.611 | 4.416 | 4.458 | 24,604 | -0.15(-3.32%) |
Aug 21, 2009 | 4.441 | 4.943 | 4.279 | 4.611 | 82,755 | +0.14(+3.04%) |
Aug 20, 2009 | 4.467 | 4.501 | 4.373 | 4.475 | 27,292 | +0.05(+1.15%) |
Aug 19, 2009 | 4.194 | 4.560 | 4.194 | 4.424 | 55,202 | +0.21(+5.05%) |
Aug 18, 2009 | 4.058 | 4.237 | 4.050 | 4.211 | 15,497 | +0.13(+3.13%) |
Aug 17, 2009 | 3.922 | 4.152 | 3.897 | 4.084 | 30,094 | +0.14(+3.67%) |
Aug 14, 2009 | 3.965 | 4.050 | 3.888 | 3.939 | 38,184 | +0.06(+1.53%) |
Aug 13, 2009 | 3.829 | 3.990 | 3.744 | 3.880 | 29,971 | +0.07(+1.79%) |
Aug 12, 2009 | 3.803 | 3.854 | 3.744 | 3.812 | 25,935 | +0.09(+2.28%) |
Aug 11, 2009 | 3.799 | 3.803 | 3.641 | 3.726 | 20,312 | -0.11(-2.88%) |
Aug 10, 2009 | 3.761 | 3.888 | 3.761 | 3.837 | 16,022 | +0.05(+1.35%) |
Aug 07, 2009 | 3.795 | 3.871 | 3.769 | 3.786 | 22,159 | +0.03(+0.68%) |
Aug 06, 2009 | 4.041 | 4.101 | 3.752 | 3.761 | 52,997 | -0.15(-3.89%) |
Aug 05, 2009 | 3.982 | 3.999 | 3.905 | 3.913 | 55,543 | -0.03(-0.88%) |
Aug 04, 2009 | 4.050 | 4.050 | 3.803 | 3.948 | 65,705 | -0.09(-2.32%) |