Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.364 | 6.420 | 6.173 | 6.250 | 48,760 | -0.25(-3.80%) |
Oct 29, 2009 | 6.347 | 6.537 | 6.310 | 6.497 | 28,350 | +0.17(+2.63%) |
Oct 28, 2009 | 6.670 | 6.750 | 6.326 | 6.330 | 55,818 | -0.39(-5.80%) |
Oct 27, 2009 | 6.847 | 6.847 | 6.575 | 6.720 | 54,699 | -0.11(-1.64%) |
Oct 26, 2009 | 7.000 | 7.118 | 6.830 | 6.832 | 49,740 | -0.17(-2.40%) |
Oct 23, 2009 | 7.051 | 7.060 | 6.977 | 7.000 | 40,330 | -0.11(-1.55%) |
Oct 22, 2009 | 7.221 | 7.300 | 7.000 | 7.110 | 26,718 | -0.15(-2.10%) |
Oct 21, 2009 | 7.130 | 7.547 | 7.050 | 7.262 | 40,840 | +0.05(+0.73%) |
Oct 20, 2009 | 7.193 | 7.230 | 7.130 | 7.210 | 57,539 | -0.30(-3.99%) |
Oct 19, 2009 | 7.150 | 7.510 | 7.080 | 7.510 | 86,010 | +0.49(+6.96%) |
Oct 16, 2009 | 6.924 | 7.180 | 6.856 | 7.021 | 51,450 | +0.04(+0.64%) |
Oct 15, 2009 | 6.950 | 7.040 | 6.930 | 6.976 | 88,522 | -0.02(-0.26%) |
Oct 14, 2009 | 7.140 | 7.150 | 6.974 | 6.994 | 90,380 | +0.15(+2.17%) |
Oct 13, 2009 | 6.290 | 7.189 | 6.290 | 6.846 | 238,088 | +0.47(+7.30%) |
Oct 12, 2009 | 6.050 | 6.400 | 6.020 | 6.380 | 216,729 | +0.60(+10.31%) |
Oct 09, 2009 | 5.728 | 5.837 | 5.728 | 5.784 | 58,950 | +0.08(+1.47%) |
Oct 08, 2009 | 5.680 | 5.770 | 5.657 | 5.700 | 35,208 | +0.05(+0.88%) |
Oct 07, 2009 | 5.676 | 5.680 | 5.581 | 5.650 | 5,555 | +0.00(+0.00%) |
Oct 06, 2009 | 5.550 | 5.670 | 5.478 | 5.650 | 21,600 | +0.15(+2.73%) |
Oct 05, 2009 | 5.400 | 5.500 | 5.400 | 5.500 | 14,100 | +0.17(+3.09%) |
Oct 02, 2009 | 5.343 | 5.449 | 5.335 | 5.335 | 9,773 | -0.04(-0.66%) |
Oct 01, 2009 | 5.508 | 5.595 | 5.340 | 5.370 | 19,300 | -0.20(-3.52%) |
Sep 30, 2009 | 5.420 | 5.566 | 5.410 | 5.566 | 17,100 | +0.13(+2.35%) |
Sep 29, 2009 | 5.519 | 5.550 | 5.438 | 5.439 | 10,000 | -0.06(-1.12%) |
Sep 28, 2009 | 5.400 | 5.520 | 5.400 | 5.500 | 38,700 | +0.01(+0.22%) |
Sep 25, 2009 | 5.460 | 5.520 | 5.400 | 5.488 | 24,456 | -0.03(-0.58%) |
Sep 24, 2009 | 5.570 | 5.610 | 5.500 | 5.520 | 13,336 | -0.15(-2.67%) |
Sep 23, 2009 | 5.786 | 5.789 | 5.671 | 5.671 | 8,828 | -0.13(-2.22%) |
Sep 22, 2009 | 5.674 | 5.840 | 5.674 | 5.800 | 18,928 | +0.13(+2.27%) |
Sep 21, 2009 | 5.601 | 5.671 | 5.580 | 5.671 | 18,508 | +0.01(+0.19%) |
Sep 18, 2009 | 5.700 | 5.770 | 5.637 | 5.660 | 16,530 | -0.04(-0.70%) |
Sep 17, 2009 | 5.727 | 5.900 | 5.700 | 5.700 | 25,350 | -0.05(-0.89%) |
Sep 16, 2009 | 5.882 | 5.900 | 5.727 | 5.751 | 25,460 | -0.10(-1.69%) |
Sep 15, 2009 | 5.770 | 5.960 | 5.697 | 5.850 | 43,322 | +0.13(+2.22%) |
Sep 14, 2009 | 5.680 | 5.798 | 5.532 | 5.723 | 37,149 | +0.06(+1.00%) |
Sep 11, 2009 | 5.684 | 5.785 | 5.575 | 5.667 | 33,850 | +0.05(+0.83%) |
Sep 10, 2009 | 5.650 | 5.730 | 5.594 | 5.620 | 24,040 | -0.22(-3.73%) |
Sep 09, 2009 | 5.790 | 5.860 | 5.747 | 5.838 | 11,978 | +0.03(+0.48%) |
Sep 08, 2009 | 6.061 | 6.100 | 5.650 | 5.810 | 41,285 | -0.06(-1.02%) |
Sep 04, 2009 | 5.853 | 5.930 | 5.700 | 5.870 | 16,930 | +0.15(+2.59%) |
Sep 03, 2009 | 5.619 | 5.808 | 5.619 | 5.722 | 64,730 | +0.08(+1.48%) |
Sep 02, 2009 | 5.300 | 5.705 | 5.300 | 5.639 | 32,780 | +0.37(+6.95%) |
Sep 01, 2009 | 5.299 | 5.330 | 5.222 | 5.272 | 62,145 | +0.11(+2.05%) |
Aug 31, 2009 | 5.121 | 5.426 | 5.090 | 5.166 | 55,400 | +0.02(+0.31%) |
Aug 28, 2009 | 5.189 | 5.250 | 5.120 | 5.150 | 23,300 | +0.01(+0.19%) |
Aug 27, 2009 | 5.233 | 5.250 | 5.055 | 5.140 | 23,425 | -0.06(-1.15%) |
Aug 26, 2009 | 5.330 | 5.330 | 5.190 | 5.200 | 18,800 | -0.13(-2.44%) |
Aug 25, 2009 | 5.509 | 5.540 | 5.330 | 5.330 | 17,760 | -0.21(-3.81%) |
Aug 24, 2009 | 5.641 | 5.641 | 5.541 | 5.541 | 4,500 | -0.11(-1.98%) |
Aug 21, 2009 | 5.710 | 5.710 | 5.620 | 5.654 | 17,940 | +0.01(+0.24%) |
Aug 20, 2009 | 5.500 | 5.640 | 5.400 | 5.640 | 10,560 | +0.14(+2.55%) |
Aug 19, 2009 | 5.509 | 5.553 | 5.498 | 5.500 | 4,300 | -0.01(-0.15%) |
Aug 18, 2009 | 5.417 | 5.550 | 5.390 | 5.508 | 9,700 | +0.09(+1.60%) |
Aug 17, 2009 | 5.487 | 5.600 | 5.383 | 5.421 | 9,500 | -0.11(-1.92%) |
Aug 14, 2009 | 5.547 | 5.600 | 5.519 | 5.527 | 19,700 | -0.04(-0.78%) |
Aug 13, 2009 | 5.540 | 5.700 | 5.540 | 5.571 | 22,700 | +0.06(+1.16%) |
Aug 12, 2009 | 5.470 | 5.800 | 5.470 | 5.506 | 43,100 | +0.06(+1.18%) |
Aug 11, 2009 | 5.325 | 5.490 | 5.325 | 5.442 | 19,700 | -0.02(-0.33%) |
Aug 10, 2009 | 5.367 | 5.463 | 5.300 | 5.460 | 17,825 | -0.11(-2.00%) |
Aug 07, 2009 | 5.620 | 5.700 | 5.474 | 5.571 | 26,070 | -0.03(-0.54%) |
Aug 06, 2009 | 5.681 | 5.720 | 5.500 | 5.601 | 28,800 | -0.13(-2.23%) |
Aug 05, 2009 | 5.680 | 5.729 | 5.680 | 5.729 | 7,750 | -0.00(-0.01%) |
Aug 04, 2009 | 5.867 | 5.933 | 5.676 | 5.729 | 53,950 | -0.12(-2.06%) |