Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.260 | 6.360 | 6.160 | 6.350 | 211,685 | +0.04(+0.63%) |
Oct 29, 2009 | 6.310 | 6.380 | 6.200 | 6.310 | 150,291 | +0.06(+0.96%) |
Oct 28, 2009 | 6.470 | 6.550 | 6.170 | 6.250 | 183,337 | -0.26(-3.99%) |
Oct 27, 2009 | 6.400 | 6.550 | 6.400 | 6.510 | 112,713 | +0.07(+1.09%) |
Oct 26, 2009 | 6.440 | 6.640 | 6.350 | 6.440 | 233,074 | -0.03(-0.46%) |
Oct 23, 2009 | 6.579 | 6.690 | 6.420 | 6.470 | 226,360 | -0.18(-2.71%) |
Oct 22, 2009 | 6.620 | 6.670 | 6.420 | 6.650 | 175,934 | -0.03(-0.45%) |
Oct 21, 2009 | 6.650 | 6.935 | 6.650 | 6.680 | 235,363 | -0.04(-0.60%) |
Oct 20, 2009 | 6.720 | 7.050 | 6.660 | 6.720 | 360,974 | -0.29(-4.14%) |
Oct 19, 2009 | 7.010 | 7.090 | 6.930 | 7.010 | 441,345 | -0.02(-0.28%) |
Oct 16, 2009 | 6.840 | 7.090 | 6.800 | 7.030 | 357,119 | +0.18(+2.63%) |
Oct 15, 2009 | 6.930 | 7.000 | 6.750 | 6.850 | 322,125 | -0.18(-2.56%) |
Oct 14, 2009 | 6.840 | 7.070 | 6.660 | 7.030 | 424,881 | +0.32(+4.77%) |
Oct 13, 2009 | 6.750 | 6.810 | 6.570 | 6.710 | 231,436 | -0.05(-0.74%) |
Oct 12, 2009 | 6.700 | 6.830 | 6.660 | 6.760 | 465,238 | +0.15(+2.27%) |
Oct 09, 2009 | 6.550 | 6.660 | 6.500 | 6.610 | 330,527 | +0.13(+2.01%) |
Oct 08, 2009 | 6.490 | 6.590 | 6.360 | 6.480 | 446,207 | +0.12(+1.89%) |
Oct 07, 2009 | 6.300 | 6.430 | 6.270 | 6.360 | 335,715 | +0.10(+1.60%) |
Oct 06, 2009 | 6.240 | 6.390 | 6.170 | 6.260 | 248,052 | +0.04(+0.64%) |
Oct 05, 2009 | 6.590 | 6.660 | 6.200 | 6.220 | 525,593 | -0.31(-4.75%) |
Oct 02, 2009 | 6.220 | 6.620 | 6.120 | 6.530 | 586,898 | +0.23(+3.65%) |
Oct 01, 2009 | 6.750 | 6.760 | 6.300 | 6.300 | 583,402 | -0.36(-5.41%) |
Sep 30, 2009 | 6.900 | 6.990 | 6.460 | 6.660 | 884,267 | -0.26(-3.76%) |
Sep 29, 2009 | 7.300 | 7.400 | 6.860 | 6.920 | 632,232 | -0.37(-5.08%) |
Sep 28, 2009 | 7.330 | 7.550 | 7.270 | 7.290 | 474,230 | -0.10(-1.35%) |
Sep 25, 2009 | 7.370 | 7.460 | 7.310 | 7.390 | 218,263 | -0.04(-0.54%) |
Sep 24, 2009 | 7.600 | 7.600 | 7.320 | 7.430 | 465,734 | -0.16(-2.11%) |
Sep 23, 2009 | 7.580 | 7.650 | 7.520 | 7.590 | 411,974 | -0.05(-0.65%) |
Sep 22, 2009 | 7.720 | 7.800 | 7.590 | 7.640 | 488,398 | -0.12(-1.55%) |
Sep 21, 2009 | 7.800 | 7.900 | 7.720 | 7.760 | 773,521 | -0.21(-2.63%) |
Sep 18, 2009 | 7.800 | 8.150 | 7.660 | 7.970 | 1,054,889 | +0.21(+2.71%) |
Sep 17, 2009 | 7.870 | 7.870 | 7.670 | 7.760 | 309,857 | -0.01(-0.13%) |
Sep 16, 2009 | 8.270 | 8.270 | 7.500 | 7.770 | 1,452,878 | +0.07(+0.91%) |
Sep 15, 2009 | 7.920 | 7.940 | 7.670 | 7.700 | 508,487 | -0.24(-3.02%) |
Sep 14, 2009 | 8.030 | 8.030 | 7.850 | 7.940 | 653,380 | +0.00(+0.00%) |
Sep 11, 2009 | 7.930 | 8.050 | 7.800 | 7.940 | 1,010,251 | +0.10(+1.28%) |
Sep 10, 2009 | 7.890 | 8.050 | 7.620 | 7.840 | 964,617 | +0.17(+2.22%) |
Sep 09, 2009 | 7.970 | 8.000 | 7.460 | 7.670 | 1,699,316 | -0.36(-4.48%) |
Sep 08, 2009 | 7.400 | 8.500 | 7.320 | 8.030 | 5,002,931 | -4.18(-34.23%) |
Sep 04, 2009 | 12.25 | 12.44 | 11.53 | 12.21 | 898,900 | +0.69(+5.99%) |
Sep 03, 2009 | 14.12 | 14.32 | 10.91 | 11.52 | 2,345,517 | -2.49(-17.77%) |
Sep 02, 2009 | 14.62 | 14.65 | 13.95 | 14.01 | 1,024,700 | -0.41(-2.84%) |
Sep 01, 2009 | 14.50 | 14.75 | 14.25 | 14.42 | 498,380 | -0.20(-1.37%) |
Aug 31, 2009 | 14.23 | 14.69 | 14.22 | 14.62 | 644,510 | +0.21(+1.46%) |
Aug 28, 2009 | 14.60 | 14.88 | 14.16 | 14.41 | 539,969 | -0.04(-0.28%) |
Aug 27, 2009 | 15.20 | 15.20 | 14.26 | 14.45 | 818,865 | -0.04(-0.28%) |
Aug 26, 2009 | 14.15 | 14.69 | 14.15 | 14.49 | 818,741 | +0.34(+2.40%) |
Aug 25, 2009 | 14.25 | 14.61 | 13.89 | 14.15 | 1,147,158 | +0.16(+1.14%) |
Aug 24, 2009 | 13.48 | 14.04 | 12.85 | 13.99 | 1,539,309 | +1.74(+14.20%) |
Aug 21, 2009 | 12.03 | 12.37 | 11.65 | 12.25 | 486,536 | +0.46(+3.90%) |
Aug 20, 2009 | 11.70 | 12.00 | 11.50 | 11.79 | 185,777 | +0.09(+0.77%) |
Aug 19, 2009 | 11.45 | 11.86 | 11.19 | 11.70 | 150,185 | +0.11(+0.95%) |
Aug 18, 2009 | 11.10 | 11.83 | 11.10 | 11.59 | 175,843 | +0.49(+4.41%) |
Aug 17, 2009 | 11.45 | 11.55 | 11.00 | 11.10 | 204,982 | -0.49(-4.23%) |
Aug 14, 2009 | 11.89 | 12.40 | 11.50 | 11.59 | 155,777 | -0.27(-2.28%) |
Aug 13, 2009 | 11.89 | 12.18 | 11.82 | 11.86 | 201,436 | -0.05(-0.42%) |
Aug 12, 2009 | 11.98 | 12.20 | 11.75 | 11.91 | 182,267 | +0.11(+0.93%) |
Aug 11, 2009 | 11.74 | 12.33 | 11.69 | 11.80 | 336,448 | +0.10(+0.85%) |
Aug 10, 2009 | 11.41 | 11.71 | 11.27 | 11.70 | 367,542 | +0.29(+2.54%) |
Aug 07, 2009 | 11.98 | 12.10 | 11.35 | 11.41 | 265,254 | -0.06(-0.52%) |
Aug 06, 2009 | 12.64 | 12.64 | 11.38 | 11.47 | 289,385 | -0.44(-3.69%) |
Aug 05, 2009 | 12.23 | 12.29 | 11.75 | 11.91 | 185,722 | -0.25(-2.06%) |
Aug 04, 2009 | 12.16 | 12.22 | 12.01 | 12.16 | 85,078 | -0.02(-0.16%) |