Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.717 | 6.843 | 6.118 | 6.193 | 2,499,468 | -0.59(-8.73%) |
Oct 29, 2009 | 6.477 | 6.839 | 6.455 | 6.786 | 2,420,272 | +0.49(+7.71%) |
Oct 28, 2009 | 6.931 | 6.931 | 6.297 | 6.300 | 2,392,978 | -0.67(-9.62%) |
Oct 27, 2009 | 7.260 | 7.319 | 6.957 | 6.971 | 1,405,934 | -0.23(-3.20%) |
Oct 26, 2009 | 7.515 | 7.823 | 7.159 | 7.201 | 2,059,197 | -0.29(-3.91%) |
Oct 23, 2009 | 7.604 | 7.604 | 7.420 | 7.494 | 1,144,431 | -0.37(-4.69%) |
Oct 22, 2009 | 7.587 | 7.905 | 7.347 | 7.863 | 1,689,075 | +0.31(+4.06%) |
Oct 21, 2009 | 7.818 | 8.070 | 7.556 | 7.556 | 1,403,547 | -0.26(-3.27%) |
Oct 20, 2009 | 7.703 | 7.843 | 7.687 | 7.812 | 690,324 | -0.22(-2.76%) |
Oct 19, 2009 | 7.826 | 8.099 | 7.727 | 8.034 | 1,143,237 | +0.28(+3.56%) |
Oct 16, 2009 | 7.793 | 7.858 | 7.592 | 7.757 | 1,347,589 | -0.23(-2.92%) |
Oct 15, 2009 | 7.736 | 7.997 | 7.736 | 7.990 | 1,168,808 | +0.08(+0.96%) |
Oct 14, 2009 | 7.765 | 7.936 | 7.690 | 7.914 | 1,188,126 | +0.42(+5.59%) |
Oct 13, 2009 | 7.531 | 7.560 | 7.351 | 7.495 | 1,212,639 | -0.06(-0.85%) |
Oct 12, 2009 | 7.692 | 7.725 | 7.484 | 7.560 | 876,294 | +0.06(+0.79%) |
Oct 09, 2009 | 7.336 | 7.501 | 7.293 | 7.501 | 612,837 | +0.15(+2.11%) |
Oct 08, 2009 | 7.236 | 7.453 | 7.164 | 7.346 | 1,200,633 | +0.28(+3.94%) |
Oct 07, 2009 | 6.969 | 7.091 | 6.936 | 7.067 | 518,150 | +0.02(+0.30%) |
Oct 06, 2009 | 6.978 | 7.216 | 6.878 | 7.046 | 1,291,197 | +0.27(+3.95%) |
Oct 05, 2009 | 6.443 | 6.796 | 6.421 | 6.778 | 733,924 | +0.42(+6.53%) |
Oct 02, 2009 | 6.327 | 6.539 | 6.255 | 6.362 | 1,329,547 | -0.17(-2.57%) |
Oct 01, 2009 | 7.167 | 7.181 | 6.522 | 6.531 | 1,079,533 | -0.69(-9.58%) |
Sep 30, 2009 | 7.421 | 7.421 | 6.971 | 7.223 | 960,170 | -0.09(-1.22%) |
Sep 29, 2009 | 7.356 | 7.502 | 7.232 | 7.312 | 775,529 | +0.03(+0.46%) |
Sep 28, 2009 | 6.922 | 7.315 | 6.922 | 7.279 | 996,851 | +0.43(+6.29%) |
Sep 25, 2009 | 6.884 | 7.025 | 6.778 | 6.848 | 1,105,050 | -0.12(-1.73%) |
Sep 24, 2009 | 7.386 | 7.429 | 6.856 | 6.969 | 1,301,968 | -0.38(-5.23%) |
Sep 23, 2009 | 7.728 | 7.782 | 7.354 | 7.354 | 1,038,335 | -0.29(-3.75%) |
Sep 22, 2009 | 7.633 | 7.706 | 7.525 | 7.641 | 581,379 | +0.15(+1.97%) |
Sep 21, 2009 | 7.310 | 7.553 | 7.089 | 7.493 | 919,799 | -0.06(-0.79%) |
Sep 18, 2009 | 7.592 | 7.646 | 7.436 | 7.553 | 476,083 | +0.03(+0.46%) |
Sep 17, 2009 | 7.605 | 7.843 | 7.405 | 7.518 | 1,237,599 | +0.18(+2.43%) |
Sep 16, 2009 | 7.355 | 7.673 | 7.283 | 7.340 | 619,688 | +0.08(+1.07%) |
Sep 15, 2009 | 7.096 | 7.310 | 6.994 | 7.263 | 824,392 | +0.22(+3.16%) |
Sep 14, 2009 | 6.693 | 7.056 | 6.598 | 7.040 | 367,925 | +0.19(+2.84%) |
Sep 11, 2009 | 6.841 | 6.975 | 6.724 | 6.845 | 407,916 | +0.02(+0.28%) |
Sep 10, 2009 | 6.599 | 6.838 | 6.430 | 6.826 | 520,917 | +0.24(+3.63%) |
Sep 09, 2009 | 6.335 | 6.647 | 6.289 | 6.587 | 539,203 | +0.23(+3.69%) |
Sep 08, 2009 | 6.310 | 6.357 | 6.216 | 6.353 | 496,960 | +0.25(+4.08%) |
Sep 04, 2009 | 5.847 | 6.111 | 5.800 | 6.104 | 483,815 | +0.24(+4.05%) |
Sep 03, 2009 | 5.775 | 5.875 | 5.609 | 5.866 | 452,153 | +0.22(+3.85%) |
Sep 02, 2009 | 5.679 | 5.752 | 5.595 | 5.649 | 706,901 | -0.10(-1.77%) |
Sep 01, 2009 | 6.111 | 6.396 | 5.716 | 5.751 | 1,184,042 | -0.43(-7.02%) |
Aug 31, 2009 | 6.245 | 6.268 | 6.104 | 6.185 | 498,113 | -0.25(-3.91%) |
Aug 28, 2009 | 6.632 | 6.647 | 6.311 | 6.436 | 579,195 | +0.04(+0.67%) |
Aug 27, 2009 | 6.295 | 6.435 | 6.040 | 6.393 | 639,182 | +0.07(+1.05%) |
Aug 26, 2009 | 6.275 | 6.417 | 6.178 | 6.327 | 1,541,983 | -0.00(-0.05%) |
Aug 25, 2009 | 6.371 | 6.514 | 6.295 | 6.330 | 1,028,364 | +0.08(+1.29%) |
Aug 24, 2009 | 6.383 | 6.483 | 6.206 | 6.250 | 1,742,062 | -0.04(-0.62%) |
Aug 21, 2009 | 6.096 | 6.314 | 6.045 | 6.289 | 1,382,262 | +0.36(+6.13%) |
Aug 20, 2009 | 5.721 | 5.954 | 5.706 | 5.925 | 569,034 | +0.19(+3.32%) |
Aug 19, 2009 | 5.420 | 5.777 | 5.409 | 5.735 | 804,559 | +0.11(+2.03%) |
Aug 18, 2009 | 5.510 | 5.655 | 5.308 | 5.621 | 855,512 | +0.15(+2.76%) |
Aug 17, 2009 | 5.630 | 5.637 | 5.401 | 5.470 | 1,618,344 | -0.45(-7.68%) |
Aug 14, 2009 | 6.203 | 6.211 | 5.794 | 5.925 | 929,675 | -0.28(-4.46%) |
Aug 13, 2009 | 6.152 | 6.201 | 5.925 | 6.201 | 571,761 | +0.16(+2.72%) |
Aug 12, 2009 | 5.798 | 6.163 | 5.796 | 6.037 | 817,514 | +0.24(+4.11%) |
Aug 11, 2009 | 5.981 | 5.981 | 5.730 | 5.799 | 1,080,998 | -0.23(-3.87%) |
Aug 10, 2009 | 6.036 | 6.126 | 5.911 | 6.032 | 1,263,265 | -0.08(-1.30%) |
Aug 07, 2009 | 5.981 | 6.214 | 5.849 | 6.112 | 1,588,323 | +0.39(+6.77%) |
Aug 06, 2009 | 5.945 | 6.005 | 5.659 | 5.724 | 942,697 | -0.13(-2.19%) |
Aug 05, 2009 | 5.934 | 5.943 | 5.670 | 5.852 | 1,231,685 | -0.04(-0.73%) |
Aug 04, 2009 | 5.696 | 5.946 | 5.661 | 5.895 | 971,877 | +0.14(+2.51%) |