Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.758 | 6.758 | 6.360 | 6.392 | 445,139 | -0.45(-6.55%) |
Oct 29, 2009 | 6.606 | 6.884 | 6.606 | 6.840 | 351,459 | +0.31(+4.73%) |
Oct 28, 2009 | 7.180 | 7.187 | 6.499 | 6.531 | 1,074,572 | -0.70(-9.69%) |
Oct 27, 2009 | 7.256 | 7.389 | 7.136 | 7.231 | 450,987 | +0.03(+0.35%) |
Oct 26, 2009 | 7.054 | 7.382 | 7.016 | 7.206 | 607,665 | +0.18(+2.61%) |
Oct 23, 2009 | 7.168 | 7.420 | 6.997 | 7.023 | 218,312 | -0.13(-1.77%) |
Oct 22, 2009 | 7.212 | 7.212 | 7.023 | 7.149 | 746,760 | -0.10(-1.39%) |
Oct 21, 2009 | 7.540 | 7.622 | 7.206 | 7.250 | 801,960 | -0.33(-4.41%) |
Oct 20, 2009 | 7.496 | 7.673 | 7.496 | 7.584 | 292,057 | -0.05(-0.66%) |
Oct 19, 2009 | 7.603 | 7.710 | 7.426 | 7.635 | 298,000 | +0.09(+1.17%) |
Oct 16, 2009 | 7.660 | 7.710 | 7.439 | 7.546 | 331,041 | -0.16(-2.13%) |
Oct 15, 2009 | 7.729 | 7.799 | 7.641 | 7.710 | 1,271,737 | -0.10(-1.29%) |
Oct 14, 2009 | 7.849 | 7.874 | 7.685 | 7.811 | 647,301 | +0.08(+1.06%) |
Oct 13, 2009 | 7.862 | 7.862 | 7.546 | 7.729 | 312,819 | -0.12(-1.53%) |
Oct 12, 2009 | 7.963 | 8.064 | 7.849 | 7.849 | 256,470 | -0.07(-0.88%) |
Oct 09, 2009 | 7.767 | 7.919 | 7.717 | 7.919 | 927,372 | +0.09(+1.13%) |
Oct 08, 2009 | 7.767 | 7.906 | 7.546 | 7.830 | 953,670 | +0.12(+1.55%) |
Oct 07, 2009 | 7.477 | 7.717 | 7.338 | 7.710 | 321,049 | +0.21(+2.78%) |
Oct 06, 2009 | 7.143 | 7.502 | 7.130 | 7.502 | 486,815 | +0.44(+6.16%) |
Oct 05, 2009 | 6.884 | 7.124 | 6.846 | 7.067 | 276,538 | +0.25(+3.61%) |
Oct 02, 2009 | 6.953 | 7.097 | 6.789 | 6.821 | 641,179 | -0.18(-2.61%) |
Oct 01, 2009 | 7.048 | 7.073 | 6.871 | 7.004 | 779,693 | -0.13(-1.77%) |
Sep 30, 2009 | 7.294 | 7.376 | 6.960 | 7.130 | 302,165 | -0.14(-1.91%) |
Sep 29, 2009 | 7.445 | 7.480 | 7.262 | 7.269 | 276,299 | -0.15(-1.96%) |
Sep 28, 2009 | 7.477 | 7.622 | 7.395 | 7.414 | 493,181 | +0.01(+0.09%) |
Sep 25, 2009 | 7.496 | 7.628 | 7.376 | 7.408 | 186,603 | -0.14(-1.84%) |
Sep 24, 2009 | 7.818 | 7.887 | 7.401 | 7.546 | 218,766 | -0.21(-2.69%) |
Sep 23, 2009 | 7.849 | 7.994 | 7.698 | 7.755 | 466,040 | -0.09(-1.21%) |
Sep 22, 2009 | 7.717 | 7.906 | 7.704 | 7.849 | 333,355 | +0.22(+2.89%) |
Sep 21, 2009 | 7.572 | 7.761 | 7.445 | 7.628 | 292,526 | +0.01(+0.08%) |
Sep 18, 2009 | 7.704 | 7.843 | 7.534 | 7.622 | 1,096,864 | -0.05(-0.66%) |
Sep 17, 2009 | 7.774 | 7.849 | 7.572 | 7.673 | 457,976 | -0.10(-1.30%) |
Sep 16, 2009 | 7.502 | 7.792 | 7.502 | 7.774 | 839,154 | +0.28(+3.70%) |
Sep 15, 2009 | 7.092 | 7.609 | 7.010 | 7.496 | 505,261 | +0.37(+5.13%) |
Sep 14, 2009 | 7.054 | 7.155 | 6.934 | 7.130 | 340,335 | +0.07(+0.98%) |
Sep 11, 2009 | 7.130 | 7.149 | 6.726 | 7.061 | 505,513 | -0.07(-0.97%) |
Sep 10, 2009 | 6.619 | 7.155 | 6.518 | 7.130 | 510,694 | +0.49(+7.31%) |
Sep 09, 2009 | 6.366 | 6.713 | 6.177 | 6.644 | 792,692 | +0.28(+4.46%) |
Sep 08, 2009 | 6.291 | 6.385 | 6.127 | 6.360 | 355,322 | +0.15(+2.33%) |
Sep 04, 2009 | 6.095 | 6.442 | 6.032 | 6.215 | 211,487 | +0.13(+2.18%) |
Sep 03, 2009 | 5.982 | 6.152 | 5.868 | 6.083 | 373,736 | +0.16(+2.77%) |
Sep 02, 2009 | 5.906 | 6.095 | 5.874 | 5.918 | 449,003 | +0.01(+0.21%) |
Sep 01, 2009 | 6.064 | 6.467 | 5.868 | 5.906 | 500,310 | -0.18(-3.01%) |
Aug 31, 2009 | 6.089 | 6.120 | 5.862 | 6.089 | 646,720 | -0.09(-1.43%) |
Aug 28, 2009 | 6.436 | 6.436 | 6.120 | 6.177 | 200,998 | -0.20(-3.17%) |
Aug 27, 2009 | 6.354 | 6.461 | 6.247 | 6.379 | 237,736 | +0.03(+0.40%) |
Aug 26, 2009 | 6.417 | 6.417 | 6.209 | 6.354 | 288,039 | -0.08(-1.27%) |
Aug 25, 2009 | 6.556 | 6.600 | 6.379 | 6.436 | 531,009 | -0.09(-1.35%) |
Aug 24, 2009 | 6.726 | 6.846 | 6.486 | 6.524 | 494,595 | -0.13(-1.99%) |
Aug 21, 2009 | 6.669 | 6.808 | 6.537 | 6.657 | 501,376 | +0.08(+1.15%) |
Aug 20, 2009 | 6.556 | 6.676 | 6.467 | 6.581 | 380,521 | -0.01(-0.19%) |
Aug 19, 2009 | 6.272 | 6.707 | 6.152 | 6.594 | 846,300 | +0.25(+3.88%) |
Aug 18, 2009 | 6.335 | 6.499 | 6.275 | 6.348 | 510,580 | +0.04(+0.60%) |
Aug 17, 2009 | 6.556 | 6.688 | 6.259 | 6.310 | 459,645 | -0.40(-5.93%) |
Aug 14, 2009 | 7.016 | 7.042 | 6.512 | 6.707 | 632,112 | -0.30(-4.32%) |
Aug 13, 2009 | 7.023 | 7.180 | 6.903 | 7.010 | 741,705 | +0.06(+0.82%) |
Aug 12, 2009 | 7.035 | 7.180 | 6.934 | 6.953 | 1,034,142 | -0.05(-0.72%) |
Aug 11, 2009 | 7.079 | 7.193 | 6.877 | 7.004 | 794,321 | -0.09(-1.25%) |
Aug 10, 2009 | 6.972 | 7.307 | 6.852 | 7.092 | 1,114,469 | +0.15(+2.18%) |
Aug 07, 2009 | 5.925 | 7.231 | 5.925 | 6.941 | 2,331,498 | +1.26(+22.09%) |
Aug 06, 2009 | 5.754 | 5.849 | 5.641 | 5.685 | 636,475 | -0.02(-0.33%) |
Aug 05, 2009 | 5.691 | 5.855 | 5.616 | 5.704 | 757,557 | +0.01(+0.22%) |
Aug 04, 2009 | 5.338 | 5.748 | 5.325 | 5.691 | 671,555 | +0.32(+5.99%) |