Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.720 | 7.910 | 6.150 | 7.350 | 237,705 | -0.44(-5.65%) |
Oct 29, 2009 | 7.600 | 8.180 | 7.440 | 7.790 | 238,343 | +0.54(+7.45%) |
Oct 28, 2009 | 8.090 | 8.090 | 7.170 | 7.250 | 172,597 | -0.88(-10.82%) |
Oct 27, 2009 | 8.770 | 8.920 | 7.850 | 8.130 | 218,134 | -0.54(-6.23%) |
Oct 26, 2009 | 9.330 | 9.600 | 8.500 | 8.670 | 262,370 | -0.58(-6.27%) |
Oct 23, 2009 | 9.210 | 9.380 | 9.110 | 9.250 | 273,419 | +0.35(+3.93%) |
Oct 22, 2009 | 8.670 | 8.950 | 8.340 | 8.900 | 126,877 | +0.25(+2.89%) |
Oct 21, 2009 | 8.500 | 8.980 | 8.500 | 8.650 | 131,210 | +0.13(+1.53%) |
Oct 20, 2009 | 8.540 | 8.630 | 8.510 | 8.520 | 110,468 | -0.10(-1.16%) |
Oct 19, 2009 | 8.580 | 8.700 | 8.480 | 8.620 | 117,497 | +0.07(+0.82%) |
Oct 16, 2009 | 8.670 | 8.680 | 8.370 | 8.550 | 329,671 | -0.12(-1.38%) |
Oct 15, 2009 | 8.620 | 8.830 | 8.430 | 8.670 | 158,782 | -0.03(-0.34%) |
Oct 14, 2009 | 8.700 | 8.930 | 8.600 | 8.700 | 205,026 | +0.07(+0.81%) |
Oct 13, 2009 | 8.840 | 8.840 | 8.400 | 8.630 | 106,999 | -0.19(-2.15%) |
Oct 12, 2009 | 8.940 | 8.980 | 8.610 | 8.820 | 218,788 | +0.18(+2.08%) |
Oct 09, 2009 | 8.570 | 8.680 | 8.400 | 8.640 | 101,575 | +0.15(+1.77%) |
Oct 08, 2009 | 8.500 | 8.760 | 8.370 | 8.490 | 264,298 | +0.13(+1.56%) |
Oct 07, 2009 | 8.010 | 8.489 | 7.960 | 8.360 | 259,696 | +0.35(+4.37%) |
Oct 06, 2009 | 7.650 | 8.140 | 7.590 | 8.010 | 457,742 | +0.42(+5.53%) |
Oct 05, 2009 | 7.120 | 7.700 | 7.040 | 7.590 | 170,865 | +0.51(+7.20%) |
Oct 02, 2009 | 6.950 | 7.240 | 6.700 | 7.080 | 164,927 | +0.01(+0.14%) |
Oct 01, 2009 | 6.990 | 7.570 | 6.900 | 7.070 | 262,032 | -0.01(-0.14%) |
Sep 30, 2009 | 6.950 | 7.200 | 6.920 | 7.080 | 219,609 | +0.12(+1.72%) |
Sep 29, 2009 | 6.780 | 7.120 | 6.720 | 6.960 | 568,667 | +0.21(+3.11%) |
Sep 28, 2009 | 6.320 | 6.790 | 6.320 | 6.750 | 351,862 | +0.47(+7.48%) |
Sep 25, 2009 | 5.730 | 6.290 | 5.700 | 6.280 | 172,315 | +0.50(+8.65%) |
Sep 24, 2009 | 5.880 | 6.180 | 5.530 | 5.780 | 141,990 | -0.07(-1.20%) |
Sep 23, 2009 | 5.430 | 6.170 | 5.350 | 5.850 | 145,950 | +0.42(+7.73%) |
Sep 22, 2009 | 5.330 | 5.550 | 5.320 | 5.430 | 42,203 | +0.14(+2.65%) |
Sep 21, 2009 | 5.340 | 5.390 | 5.150 | 5.290 | 95,296 | -0.19(-3.47%) |
Sep 18, 2009 | 5.270 | 5.490 | 5.080 | 5.480 | 163,709 | +0.24(+4.58%) |
Sep 17, 2009 | 5.340 | 5.460 | 5.200 | 5.240 | 29,676 | -0.11(-2.06%) |
Sep 16, 2009 | 5.400 | 5.530 | 5.210 | 5.350 | 139,557 | -0.09(-1.65%) |
Sep 15, 2009 | 5.270 | 5.530 | 5.150 | 5.440 | 149,650 | +0.13(+2.45%) |
Sep 14, 2009 | 5.150 | 5.550 | 5.150 | 5.310 | 112,714 | +0.12(+2.31%) |
Sep 11, 2009 | 5.140 | 5.370 | 5.125 | 5.190 | 82,347 | +0.06(+1.17%) |
Sep 10, 2009 | 5.100 | 5.230 | 4.900 | 5.130 | 81,214 | +0.02(+0.39%) |
Sep 09, 2009 | 4.940 | 5.150 | 4.900 | 5.110 | 49,214 | +0.15(+3.02%) |
Sep 08, 2009 | 4.900 | 5.090 | 4.690 | 4.960 | 83,719 | +0.06(+1.22%) |
Sep 04, 2009 | 4.670 | 4.930 | 4.660 | 4.900 | 70,513 | +0.23(+4.93%) |
Sep 03, 2009 | 5.080 | 5.080 | 4.650 | 4.670 | 151,172 | -0.34(-6.79%) |
Sep 02, 2009 | 5.000 | 5.080 | 4.950 | 5.010 | 133,297 | +0.01(+0.20%) |
Sep 01, 2009 | 5.310 | 5.470 | 4.890 | 5.000 | 204,607 | -0.32(-6.02%) |
Aug 31, 2009 | 5.220 | 5.430 | 5.150 | 5.320 | 149,626 | -0.03(-0.56%) |
Aug 28, 2009 | 5.400 | 5.410 | 5.200 | 5.350 | 161,190 | -0.06(-1.11%) |
Aug 27, 2009 | 5.350 | 5.420 | 5.160 | 5.410 | 100,223 | +0.12(+2.27%) |
Aug 26, 2009 | 5.110 | 5.320 | 5.040 | 5.290 | 135,352 | +0.18(+3.52%) |
Aug 25, 2009 | 5.180 | 5.180 | 4.910 | 5.110 | 87,364 | -0.04(-0.78%) |
Aug 24, 2009 | 5.180 | 5.310 | 5.050 | 5.150 | 107,667 | +0.05(+0.98%) |
Aug 21, 2009 | 5.060 | 5.200 | 4.930 | 5.100 | 174,785 | +0.13(+2.62%) |
Aug 20, 2009 | 4.780 | 5.130 | 4.780 | 4.970 | 168,809 | +0.18(+3.76%) |
Aug 19, 2009 | 4.380 | 5.000 | 4.380 | 4.790 | 134,225 | +0.31(+6.92%) |
Aug 18, 2009 | 4.640 | 4.840 | 4.425 | 4.480 | 119,136 | -0.08(-1.75%) |
Aug 17, 2009 | 4.600 | 4.700 | 4.251 | 4.560 | 92,114 | -0.21(-4.40%) |
Aug 14, 2009 | 4.960 | 4.960 | 4.621 | 4.770 | 140,483 | -0.19(-3.83%) |
Aug 13, 2009 | 5.000 | 5.060 | 4.660 | 4.960 | 111,096 | -0.02(-0.40%) |
Aug 12, 2009 | 5.100 | 5.250 | 4.960 | 4.980 | 89,168 | -0.16(-3.11%) |
Aug 11, 2009 | 5.320 | 5.420 | 5.110 | 5.140 | 119,543 | -0.23(-4.28%) |
Aug 10, 2009 | 5.240 | 5.600 | 5.240 | 5.370 | 73,663 | +0.07(+1.32%) |
Aug 07, 2009 | 5.000 | 5.450 | 5.000 | 5.300 | 138,043 | +0.41(+8.38%) |
Aug 06, 2009 | 5.240 | 5.440 | 4.880 | 4.890 | 122,004 | -0.29(-5.60%) |
Aug 05, 2009 | 5.340 | 5.750 | 5.120 | 5.180 | 180,302 | -0.14(-2.63%) |
Aug 04, 2009 | 4.780 | 5.320 | 4.700 | 5.320 | 147,219 | +0.46(+9.35%) |