Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.652 | 5.652 | 5.216 | 5.216 | 3,379 | -0.40(-7.16%) |
Oct 29, 2009 | 5.316 | 5.727 | 5.207 | 5.618 | 28,896 | +0.30(+5.68%) |
Oct 28, 2009 | 5.786 | 6.113 | 5.308 | 5.316 | 20,311 | -0.35(-6.21%) |
Oct 27, 2009 | 6.096 | 6.105 | 5.668 | 5.668 | 44,713 | +0.02(+0.30%) |
Oct 26, 2009 | 6.230 | 6.668 | 5.635 | 5.652 | 60,598 | -0.54(-8.67%) |
Oct 23, 2009 | 6.222 | 6.356 | 6.079 | 6.188 | 16,854 | -0.24(-3.78%) |
Oct 22, 2009 | 6.415 | 6.440 | 6.079 | 6.432 | 19,383 | -0.02(-0.32%) |
Oct 21, 2009 | 6.205 | 6.541 | 6.163 | 6.452 | 56,640 | +0.16(+2.60%) |
Oct 20, 2009 | 6.289 | 6.373 | 6.163 | 6.289 | 56,676 | -0.08(-1.32%) |
Oct 19, 2009 | 6.541 | 6.616 | 6.201 | 6.373 | 81,936 | -0.14(-2.19%) |
Oct 16, 2009 | 6.712 | 6.712 | 6.381 | 6.515 | 2,265 | -0.02(-0.32%) |
Oct 15, 2009 | 6.647 | 6.691 | 6.536 | 6.536 | 7,370 | -0.07(-1.08%) |
Oct 14, 2009 | 6.079 | 6.708 | 6.079 | 6.608 | 84,991 | +0.60(+10.06%) |
Oct 13, 2009 | 6.163 | 6.197 | 5.928 | 6.004 | 20,971 | -0.22(-3.50%) |
Oct 12, 2009 | 6.339 | 6.490 | 6.130 | 6.222 | 25,718 | -0.02(-0.27%) |
Oct 09, 2009 | 6.155 | 6.281 | 6.113 | 6.239 | 8,067 | +0.03(+0.54%) |
Oct 08, 2009 | 6.574 | 6.658 | 6.188 | 6.205 | 50,520 | -0.34(-5.13%) |
Oct 07, 2009 | 6.834 | 6.876 | 6.373 | 6.541 | 31,339 | -0.33(-4.76%) |
Oct 06, 2009 | 6.951 | 6.951 | 6.759 | 6.868 | 28,468 | -0.11(-1.56%) |
Oct 05, 2009 | 6.960 | 6.985 | 6.792 | 6.977 | 41,194 | +0.11(+1.59%) |
Oct 02, 2009 | 6.708 | 7.060 | 6.708 | 6.868 | 20,079 | -0.22(-3.08%) |
Oct 01, 2009 | 7.287 | 7.287 | 6.926 | 7.086 | 33,404 | -0.23(-3.10%) |
Sep 30, 2009 | 7.304 | 7.312 | 7.128 | 7.312 | 61,786 | +0.04(+0.58%) |
Sep 29, 2009 | 7.203 | 7.312 | 7.203 | 7.270 | 11,536 | +0.02(+0.24%) |
Sep 28, 2009 | 7.128 | 7.354 | 7.128 | 7.253 | 10,366 | +0.13(+1.76%) |
Sep 25, 2009 | 7.144 | 7.161 | 7.086 | 7.128 | 21,628 | -0.08(-1.16%) |
Sep 24, 2009 | 7.396 | 7.438 | 7.119 | 7.211 | 13,964 | -0.22(-2.92%) |
Sep 23, 2009 | 7.505 | 7.505 | 7.337 | 7.428 | 11,715 | -0.06(-0.80%) |
Sep 22, 2009 | 7.572 | 7.572 | 7.396 | 7.488 | 29,554 | -0.06(-0.78%) |
Sep 21, 2009 | 7.379 | 7.656 | 6.843 | 7.547 | 67,054 | +0.00(+0.00%) |
Sep 18, 2009 | 7.329 | 7.547 | 7.169 | 7.547 | 43,964 | +0.24(+3.33%) |
Sep 17, 2009 | 7.245 | 7.362 | 7.245 | 7.304 | 19,686 | -0.04(-0.57%) |
Sep 16, 2009 | 7.111 | 7.413 | 7.069 | 7.346 | 49,758 | -0.04(-0.57%) |
Sep 15, 2009 | 7.111 | 7.387 | 6.708 | 7.387 | 55,968 | +0.34(+4.76%) |
Sep 14, 2009 | 6.792 | 7.128 | 6.473 | 7.052 | 91,313 | +0.13(+1.94%) |
Sep 11, 2009 | 6.541 | 7.128 | 6.121 | 6.918 | 77,153 | +0.25(+3.77%) |
Sep 10, 2009 | 6.264 | 6.884 | 6.264 | 6.666 | 101,903 | +0.34(+5.44%) |
Sep 09, 2009 | 5.744 | 6.323 | 5.727 | 6.323 | 83,903 | +0.49(+8.49%) |
Sep 08, 2009 | 5.845 | 5.853 | 5.450 | 5.828 | 23,920 | +0.11(+1.91%) |
Sep 04, 2009 | 5.727 | 5.777 | 5.350 | 5.719 | 24,545 | -0.07(-1.16%) |
Sep 03, 2009 | 5.660 | 5.853 | 5.492 | 5.786 | 31,881 | +0.22(+3.92%) |
Sep 02, 2009 | 5.559 | 5.758 | 5.450 | 5.568 | 61,724 | -0.07(-1.19%) |
Sep 01, 2009 | 6.071 | 6.071 | 5.635 | 5.635 | 50,763 | -0.55(-8.82%) |
Aug 31, 2009 | 6.926 | 6.926 | 6.037 | 6.180 | 133,337 | -1.03(-14.30%) |
Aug 28, 2009 | 7.295 | 7.379 | 7.111 | 7.211 | 34,344 | -0.13(-1.71%) |
Aug 27, 2009 | 7.169 | 7.496 | 7.169 | 7.337 | 54,310 | -0.01(-0.11%) |
Aug 26, 2009 | 7.346 | 7.480 | 7.136 | 7.346 | 61,824 | +0.05(+0.69%) |
Aug 25, 2009 | 7.161 | 7.673 | 7.136 | 7.295 | 117,128 | +0.18(+2.59%) |
Aug 24, 2009 | 7.094 | 7.815 | 6.935 | 7.111 | 209,710 | +0.42(+6.27%) |
Aug 21, 2009 | 6.205 | 7.351 | 6.105 | 6.691 | 94,930 | +0.51(+8.28%) |
Aug 20, 2009 | 6.188 | 6.213 | 6.005 | 6.180 | 19,038 | +0.04(+0.68%) |
Aug 19, 2009 | 5.702 | 6.239 | 5.694 | 6.138 | 49,115 | +0.43(+7.49%) |
Aug 18, 2009 | 5.660 | 6.096 | 5.610 | 5.710 | 28,716 | +0.10(+1.79%) |
Aug 17, 2009 | 5.434 | 5.643 | 5.358 | 5.610 | 43,157 | +0.00(+0.00%) |
Aug 14, 2009 | 6.549 | 6.549 | 5.316 | 5.610 | 135,845 | -0.92(-14.12%) |
Aug 13, 2009 | 7.153 | 7.169 | 6.373 | 6.532 | 111,442 | -0.54(-7.59%) |
Aug 12, 2009 | 7.019 | 7.358 | 6.834 | 7.069 | 175,326 | -0.02(-0.24%) |
Aug 11, 2009 | 7.010 | 7.169 | 6.852 | 7.086 | 77,741 | -0.09(-1.29%) |
Aug 10, 2009 | 6.247 | 7.341 | 6.121 | 7.178 | 168,228 | +0.88(+13.98%) |
Aug 07, 2009 | 6.037 | 6.457 | 5.845 | 6.297 | 73,242 | +0.33(+5.48%) |
Aug 06, 2009 | 6.021 | 6.037 | 5.853 | 5.970 | 58,926 | -0.06(-0.97%) |
Aug 05, 2009 | 5.937 | 6.037 | 5.728 | 6.029 | 143,607 | +0.04(+0.70%) |
Aug 04, 2009 | 5.912 | 6.088 | 5.358 | 5.987 | 101,727 | +0.16(+2.73%) |