Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.674 | 6.762 | 6.454 | 6.476 | 2,272,067 | -0.29(-4.33%) |
Oct 29, 2009 | 6.791 | 6.791 | 6.644 | 6.769 | 1,184,493 | +0.04(+0.65%) |
Oct 28, 2009 | 6.813 | 6.857 | 6.589 | 6.725 | 1,301,475 | -0.09(-1.29%) |
Oct 27, 2009 | 6.762 | 6.953 | 6.703 | 6.813 | 1,618,133 | +0.11(+1.64%) |
Oct 26, 2009 | 6.667 | 6.821 | 6.527 | 6.703 | 1,396,190 | +0.04(+0.66%) |
Oct 23, 2009 | 6.755 | 7.063 | 6.659 | 6.659 | 1,976,280 | -0.36(-5.12%) |
Oct 22, 2009 | 6.689 | 7.041 | 6.637 | 7.019 | 1,191,450 | +0.33(+4.93%) |
Oct 21, 2009 | 7.004 | 7.136 | 6.652 | 6.689 | 1,787,447 | -0.37(-5.30%) |
Oct 20, 2009 | 7.011 | 7.253 | 7.004 | 7.063 | 1,461,780 | -0.20(-2.73%) |
Oct 19, 2009 | 7.334 | 7.334 | 7.048 | 7.261 | 1,873,606 | -0.08(-1.10%) |
Oct 16, 2009 | 7.319 | 7.400 | 7.239 | 7.341 | 2,131,224 | -0.03(-0.40%) |
Oct 15, 2009 | 7.224 | 7.451 | 7.202 | 7.371 | 2,689,569 | -0.01(-0.10%) |
Oct 14, 2009 | 7.378 | 7.517 | 7.143 | 7.378 | 13,010,037 | +0.38(+5.45%) |
Oct 13, 2009 | 6.520 | 7.077 | 6.424 | 6.997 | 4,277,207 | +0.34(+5.18%) |
Oct 12, 2009 | 6.703 | 6.843 | 6.637 | 6.652 | 831,127 | -0.08(-1.20%) |
Oct 09, 2009 | 6.600 | 6.755 | 6.344 | 6.732 | 3,092,796 | +0.32(+5.03%) |
Oct 08, 2009 | 6.014 | 6.454 | 5.992 | 6.410 | 2,444,170 | +0.45(+7.50%) |
Oct 07, 2009 | 5.999 | 6.006 | 5.867 | 5.962 | 591,342 | -0.01(-0.25%) |
Oct 06, 2009 | 6.043 | 6.072 | 5.874 | 5.977 | 1,022,207 | +0.10(+1.62%) |
Oct 05, 2009 | 5.838 | 5.937 | 5.757 | 5.882 | 1,286,146 | +0.09(+1.52%) |
Oct 02, 2009 | 5.684 | 5.830 | 5.603 | 5.794 | 1,548,338 | +0.07(+1.15%) |
Oct 01, 2009 | 5.933 | 5.999 | 5.691 | 5.728 | 1,659,121 | -0.21(-3.46%) |
Sep 30, 2009 | 6.058 | 6.131 | 5.882 | 5.933 | 1,329,403 | -0.13(-2.18%) |
Sep 29, 2009 | 6.094 | 6.197 | 6.050 | 6.065 | 801,774 | -0.03(-0.48%) |
Sep 28, 2009 | 6.109 | 6.182 | 6.050 | 6.094 | 956,815 | +0.00(+0.00%) |
Sep 25, 2009 | 6.197 | 6.197 | 6.028 | 6.094 | 1,266,596 | -0.09(-1.42%) |
Sep 24, 2009 | 6.410 | 6.498 | 6.168 | 6.182 | 1,734,095 | -0.23(-3.55%) |
Sep 23, 2009 | 6.527 | 6.556 | 6.402 | 6.410 | 1,138,589 | -0.07(-1.13%) |
Sep 22, 2009 | 6.578 | 6.615 | 6.454 | 6.483 | 992,663 | -0.04(-0.56%) |
Sep 21, 2009 | 6.608 | 6.710 | 6.498 | 6.520 | 1,076,717 | -0.15(-2.31%) |
Sep 18, 2009 | 6.850 | 6.887 | 6.600 | 6.674 | 1,601,410 | -0.13(-1.94%) |
Sep 17, 2009 | 7.121 | 7.297 | 6.725 | 6.806 | 1,291,801 | -0.34(-4.82%) |
Sep 16, 2009 | 6.850 | 7.239 | 6.850 | 7.151 | 2,087,678 | +0.31(+4.50%) |
Sep 15, 2009 | 6.799 | 6.938 | 6.615 | 6.843 | 901,075 | +0.06(+0.86%) |
Sep 14, 2009 | 6.791 | 6.872 | 6.674 | 6.784 | 1,055,633 | -0.04(-0.64%) |
Sep 11, 2009 | 6.850 | 6.982 | 6.784 | 6.828 | 1,241,855 | +0.03(+0.43%) |
Sep 10, 2009 | 6.916 | 6.953 | 6.747 | 6.799 | 1,240,861 | +0.03(+0.43%) |
Sep 09, 2009 | 6.424 | 6.843 | 6.380 | 6.769 | 1,877,390 | +0.26(+4.06%) |
Sep 08, 2009 | 6.578 | 6.578 | 6.388 | 6.505 | 1,018,400 | +0.01(+0.11%) |
Sep 04, 2009 | 6.454 | 6.542 | 6.417 | 6.498 | 838,322 | +0.04(+0.57%) |
Sep 03, 2009 | 6.388 | 6.476 | 6.329 | 6.461 | 664,575 | +0.14(+2.20%) |
Sep 02, 2009 | 6.461 | 6.564 | 6.292 | 6.322 | 1,385,487 | -0.14(-2.16%) |
Sep 01, 2009 | 6.747 | 6.857 | 6.454 | 6.461 | 1,350,682 | -0.32(-4.65%) |
Aug 31, 2009 | 6.887 | 6.894 | 6.718 | 6.777 | 1,231,955 | -0.18(-2.63%) |
Aug 28, 2009 | 7.026 | 7.114 | 6.857 | 6.960 | 992,283 | -0.10(-1.35%) |
Aug 27, 2009 | 7.055 | 7.107 | 6.843 | 7.055 | 1,039,127 | -0.06(-0.82%) |
Aug 26, 2009 | 7.077 | 7.356 | 7.055 | 7.114 | 929,470 | -0.03(-0.41%) |
Aug 25, 2009 | 7.305 | 7.356 | 7.121 | 7.143 | 685,110 | -0.12(-1.62%) |
Aug 24, 2009 | 7.481 | 7.569 | 7.195 | 7.261 | 805,010 | -0.18(-2.37%) |
Aug 21, 2009 | 7.371 | 7.510 | 7.261 | 7.437 | 936,656 | +0.18(+2.42%) |
Aug 20, 2009 | 7.114 | 7.327 | 7.077 | 7.261 | 1,088,138 | +0.14(+1.96%) |
Aug 19, 2009 | 7.004 | 7.312 | 6.982 | 7.121 | 800,446 | +0.00(+0.00%) |
Aug 18, 2009 | 7.158 | 7.245 | 7.099 | 7.121 | 1,069,354 | -0.09(-1.22%) |
Aug 17, 2009 | 7.334 | 7.400 | 7.077 | 7.209 | 852,983 | -0.32(-4.19%) |
Aug 14, 2009 | 7.781 | 7.840 | 7.415 | 7.525 | 998,417 | -0.34(-4.29%) |
Aug 13, 2009 | 7.979 | 8.067 | 7.708 | 7.862 | 880,622 | -0.06(-0.74%) |
Aug 12, 2009 | 7.803 | 8.133 | 7.708 | 7.921 | 1,138,484 | +0.04(+0.47%) |
Aug 11, 2009 | 8.361 | 8.471 | 7.642 | 7.884 | 1,613,648 | -0.52(-6.20%) |
Aug 10, 2009 | 8.067 | 8.749 | 7.921 | 8.405 | 2,570,342 | +0.33(+4.09%) |
Aug 07, 2009 | 7.246 | 8.111 | 7.151 | 8.075 | 2,803,424 | +0.94(+13.16%) |
Aug 06, 2009 | 7.261 | 7.363 | 6.982 | 7.136 | 1,282,112 | -0.01(-0.10%) |
Aug 05, 2009 | 6.967 | 7.283 | 6.894 | 7.143 | 2,074,269 | +0.41(+6.10%) |
Aug 04, 2009 | 6.622 | 6.953 | 6.424 | 6.732 | 2,122,630 | +0.12(+1.77%) |