Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.754 | 6.754 | 6.357 | 6.388 | 445,364 | -0.45(-6.55%) |
Oct 29, 2009 | 6.603 | 6.880 | 6.603 | 6.836 | 351,637 | +0.31(+4.73%) |
Oct 28, 2009 | 7.177 | 7.183 | 6.496 | 6.527 | 1,075,114 | -0.70(-9.69%) |
Oct 27, 2009 | 7.252 | 7.385 | 7.133 | 7.227 | 451,215 | +0.03(+0.35%) |
Oct 26, 2009 | 7.051 | 7.379 | 7.013 | 7.202 | 607,972 | +0.18(+2.61%) |
Oct 23, 2009 | 7.164 | 7.416 | 6.994 | 7.019 | 218,422 | -0.13(-1.77%) |
Oct 22, 2009 | 7.208 | 7.208 | 7.019 | 7.145 | 747,136 | -0.10(-1.39%) |
Oct 21, 2009 | 7.536 | 7.618 | 7.202 | 7.246 | 802,365 | -0.33(-4.41%) |
Oct 20, 2009 | 7.492 | 7.669 | 7.492 | 7.580 | 292,204 | -0.05(-0.66%) |
Oct 19, 2009 | 7.599 | 7.707 | 7.423 | 7.631 | 298,151 | +0.09(+1.17%) |
Oct 16, 2009 | 7.656 | 7.707 | 7.435 | 7.543 | 331,208 | -0.16(-2.13%) |
Oct 15, 2009 | 7.725 | 7.795 | 7.637 | 7.707 | 1,272,378 | -0.10(-1.29%) |
Oct 14, 2009 | 7.845 | 7.871 | 7.681 | 7.807 | 647,628 | +0.08(+1.06%) |
Oct 13, 2009 | 7.858 | 7.858 | 7.543 | 7.725 | 312,976 | -0.12(-1.53%) |
Oct 12, 2009 | 7.959 | 8.060 | 7.845 | 7.845 | 256,600 | -0.07(-0.88%) |
Oct 09, 2009 | 7.763 | 7.915 | 7.713 | 7.915 | 927,840 | +0.09(+1.13%) |
Oct 08, 2009 | 7.763 | 7.902 | 7.543 | 7.826 | 954,151 | +0.12(+1.55%) |
Oct 07, 2009 | 7.473 | 7.713 | 7.334 | 7.707 | 321,211 | +0.21(+2.78%) |
Oct 06, 2009 | 7.139 | 7.498 | 7.126 | 7.498 | 487,060 | +0.44(+6.16%) |
Oct 05, 2009 | 6.880 | 7.120 | 6.843 | 7.063 | 276,677 | +0.25(+3.61%) |
Oct 02, 2009 | 6.950 | 7.094 | 6.786 | 6.817 | 641,503 | -0.18(-2.61%) |
Oct 01, 2009 | 7.044 | 7.070 | 6.868 | 7.000 | 780,086 | -0.13(-1.77%) |
Sep 30, 2009 | 7.290 | 7.372 | 6.956 | 7.126 | 302,318 | -0.14(-1.91%) |
Sep 29, 2009 | 7.442 | 7.476 | 7.259 | 7.265 | 276,438 | -0.15(-1.96%) |
Sep 28, 2009 | 7.473 | 7.618 | 7.391 | 7.410 | 493,430 | +0.01(+0.09%) |
Sep 25, 2009 | 7.492 | 7.625 | 7.372 | 7.404 | 186,697 | -0.14(-1.84%) |
Sep 24, 2009 | 7.814 | 7.883 | 7.398 | 7.543 | 218,877 | -0.21(-2.69%) |
Sep 23, 2009 | 7.845 | 7.990 | 7.694 | 7.751 | 466,275 | -0.09(-1.21%) |
Sep 22, 2009 | 7.713 | 7.902 | 7.700 | 7.845 | 333,524 | +0.22(+2.89%) |
Sep 21, 2009 | 7.568 | 7.757 | 7.442 | 7.625 | 292,674 | +0.01(+0.08%) |
Sep 18, 2009 | 7.700 | 7.839 | 7.530 | 7.618 | 1,097,418 | -0.05(-0.66%) |
Sep 17, 2009 | 7.770 | 7.845 | 7.568 | 7.669 | 458,208 | -0.10(-1.30%) |
Sep 16, 2009 | 7.498 | 7.789 | 7.498 | 7.770 | 839,577 | +0.28(+3.70%) |
Sep 15, 2009 | 7.089 | 7.606 | 7.007 | 7.492 | 505,516 | +0.37(+5.13%) |
Sep 14, 2009 | 7.051 | 7.152 | 6.931 | 7.126 | 340,507 | +0.07(+0.98%) |
Sep 11, 2009 | 7.126 | 7.145 | 6.723 | 7.057 | 505,768 | -0.07(-0.97%) |
Sep 10, 2009 | 6.616 | 7.152 | 6.515 | 7.126 | 510,952 | +0.49(+7.31%) |
Sep 09, 2009 | 6.363 | 6.710 | 6.174 | 6.641 | 793,092 | +0.28(+4.46%) |
Sep 08, 2009 | 6.288 | 6.382 | 6.124 | 6.357 | 355,501 | +0.15(+2.33%) |
Sep 04, 2009 | 6.092 | 6.439 | 6.029 | 6.212 | 211,594 | +0.13(+2.18%) |
Sep 03, 2009 | 5.979 | 6.149 | 5.865 | 6.079 | 373,925 | +0.16(+2.77%) |
Sep 02, 2009 | 5.903 | 6.092 | 5.871 | 5.915 | 449,230 | +0.01(+0.21%) |
Sep 01, 2009 | 6.061 | 6.464 | 5.865 | 5.903 | 500,562 | -0.18(-3.01%) |
Aug 31, 2009 | 6.086 | 6.117 | 5.859 | 6.086 | 647,046 | -0.09(-1.43%) |
Aug 28, 2009 | 6.433 | 6.433 | 6.117 | 6.174 | 201,100 | -0.20(-3.17%) |
Aug 27, 2009 | 6.351 | 6.458 | 6.243 | 6.376 | 237,856 | +0.03(+0.40%) |
Aug 26, 2009 | 6.414 | 6.414 | 6.206 | 6.351 | 288,185 | -0.08(-1.27%) |
Aug 25, 2009 | 6.552 | 6.597 | 6.376 | 6.433 | 531,277 | -0.09(-1.35%) |
Aug 24, 2009 | 6.723 | 6.843 | 6.483 | 6.521 | 494,844 | -0.13(-1.99%) |
Aug 21, 2009 | 6.666 | 6.805 | 6.534 | 6.653 | 501,629 | +0.08(+1.15%) |
Aug 20, 2009 | 6.552 | 6.672 | 6.464 | 6.578 | 380,713 | -0.01(-0.19%) |
Aug 19, 2009 | 6.269 | 6.704 | 6.149 | 6.590 | 846,727 | +0.25(+3.88%) |
Aug 18, 2009 | 6.332 | 6.496 | 6.272 | 6.344 | 510,837 | +0.04(+0.60%) |
Aug 17, 2009 | 6.552 | 6.685 | 6.256 | 6.306 | 459,877 | -0.40(-5.93%) |
Aug 14, 2009 | 7.013 | 7.038 | 6.509 | 6.704 | 632,431 | -0.30(-4.32%) |
Aug 13, 2009 | 7.019 | 7.177 | 6.899 | 7.007 | 742,080 | +0.06(+0.82%) |
Aug 12, 2009 | 7.032 | 7.177 | 6.931 | 6.950 | 1,034,663 | -0.05(-0.72%) |
Aug 11, 2009 | 7.076 | 7.189 | 6.874 | 7.000 | 794,722 | -0.09(-1.25%) |
Aug 10, 2009 | 6.969 | 7.303 | 6.849 | 7.089 | 1,115,031 | +0.15(+2.18%) |
Aug 07, 2009 | 5.922 | 7.227 | 5.922 | 6.937 | 2,332,675 | +1.25(+22.09%) |
Aug 06, 2009 | 5.752 | 5.846 | 5.638 | 5.682 | 636,796 | -0.02(-0.33%) |
Aug 05, 2009 | 5.688 | 5.852 | 5.613 | 5.701 | 757,939 | +0.01(+0.22%) |
Aug 04, 2009 | 5.335 | 5.745 | 5.323 | 5.688 | 671,893 | +0.32(+5.99%) |