Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.962 | 6.962 | 6.456 | 6.532 | 2,081,275 | -0.53(-7.57%) |
Oct 29, 2009 | 6.886 | 7.220 | 6.838 | 7.067 | 869,920 | +0.22(+3.21%) |
Oct 28, 2009 | 7.210 | 7.249 | 6.790 | 6.847 | 1,089,030 | -0.36(-5.03%) |
Oct 27, 2009 | 7.440 | 7.545 | 7.210 | 7.210 | 758,178 | -0.18(-2.45%) |
Oct 26, 2009 | 7.449 | 7.640 | 7.258 | 7.392 | 998,623 | -0.06(-0.77%) |
Oct 23, 2009 | 7.401 | 7.478 | 7.315 | 7.449 | 932,949 | -0.18(-2.38%) |
Oct 22, 2009 | 7.449 | 7.678 | 7.354 | 7.631 | 753,751 | +0.19(+2.57%) |
Oct 21, 2009 | 7.564 | 7.783 | 7.401 | 7.440 | 1,382,589 | -0.11(-1.52%) |
Oct 20, 2009 | 7.401 | 7.611 | 7.382 | 7.554 | 865,500 | +0.04(+0.51%) |
Oct 19, 2009 | 7.707 | 7.707 | 7.201 | 7.516 | 2,105,892 | -0.42(-5.29%) |
Oct 16, 2009 | 8.261 | 8.261 | 7.573 | 7.936 | 2,880,945 | -0.42(-5.03%) |
Oct 15, 2009 | 8.385 | 8.442 | 8.184 | 8.356 | 1,534,217 | -0.05(-0.57%) |
Oct 14, 2009 | 8.423 | 8.643 | 8.309 | 8.404 | 2,412,123 | +0.13(+1.62%) |
Oct 13, 2009 | 7.812 | 8.270 | 7.717 | 8.270 | 1,875,261 | +0.49(+6.26%) |
Oct 12, 2009 | 7.688 | 7.836 | 7.640 | 7.783 | 751,205 | +0.17(+2.26%) |
Oct 09, 2009 | 7.191 | 7.640 | 7.105 | 7.611 | 1,285,232 | +0.43(+5.98%) |
Oct 08, 2009 | 7.086 | 7.354 | 7.086 | 7.182 | 920,928 | +0.12(+1.76%) |
Oct 07, 2009 | 7.067 | 7.315 | 7.048 | 7.058 | 527,229 | -0.07(-0.94%) |
Oct 06, 2009 | 7.115 | 7.277 | 7.019 | 7.124 | 1,387,078 | +0.05(+0.67%) |
Oct 05, 2009 | 6.972 | 7.105 | 6.933 | 7.077 | 655,955 | +0.09(+1.23%) |
Oct 02, 2009 | 6.972 | 7.086 | 6.857 | 6.991 | 738,220 | -0.07(-0.95%) |
Oct 01, 2009 | 7.258 | 7.287 | 6.991 | 7.058 | 810,460 | -0.21(-2.89%) |
Sep 30, 2009 | 7.229 | 7.459 | 7.124 | 7.268 | 681,094 | +0.04(+0.53%) |
Sep 29, 2009 | 7.144 | 7.268 | 7.067 | 7.229 | 825,262 | -0.03(-0.39%) |
Sep 28, 2009 | 7.029 | 7.335 | 7.029 | 7.258 | 795,994 | +0.23(+3.26%) |
Sep 25, 2009 | 7.067 | 7.144 | 7.010 | 7.029 | 616,849 | -0.04(-0.54%) |
Sep 24, 2009 | 7.220 | 7.315 | 7.007 | 7.067 | 977,518 | -0.14(-1.99%) |
Sep 23, 2009 | 7.373 | 7.573 | 7.210 | 7.210 | 711,063 | -0.16(-2.20%) |
Sep 22, 2009 | 7.506 | 7.526 | 7.277 | 7.373 | 822,323 | -0.08(-1.03%) |
Sep 21, 2009 | 7.554 | 7.640 | 7.401 | 7.449 | 922,982 | -0.16(-2.13%) |
Sep 18, 2009 | 7.545 | 7.879 | 7.420 | 7.611 | 2,541,470 | +0.45(+6.27%) |
Sep 17, 2009 | 7.239 | 7.382 | 7.077 | 7.163 | 811,455 | -0.21(-2.87%) |
Sep 16, 2009 | 7.583 | 7.583 | 7.163 | 7.374 | 816,365 | -0.10(-1.38%) |
Sep 15, 2009 | 7.459 | 7.640 | 7.344 | 7.478 | 1,576,241 | +0.05(+0.64%) |
Sep 14, 2009 | 7.134 | 7.459 | 6.991 | 7.430 | 1,048,948 | +0.27(+3.73%) |
Sep 11, 2009 | 6.924 | 7.239 | 6.886 | 7.163 | 905,421 | +0.23(+3.31%) |
Sep 10, 2009 | 6.809 | 6.933 | 6.685 | 6.933 | 729,276 | +0.12(+1.82%) |
Sep 09, 2009 | 6.637 | 6.819 | 6.628 | 6.809 | 553,576 | +0.17(+2.59%) |
Sep 08, 2009 | 6.637 | 6.676 | 6.542 | 6.637 | 336,344 | +0.05(+0.72%) |
Sep 04, 2009 | 6.542 | 6.594 | 6.446 | 6.590 | 338,181 | +0.06(+0.88%) |
Sep 03, 2009 | 6.599 | 6.628 | 6.389 | 6.532 | 325,794 | -0.02(-0.29%) |
Sep 02, 2009 | 6.561 | 6.685 | 6.542 | 6.551 | 568,560 | -0.04(-0.58%) |
Sep 01, 2009 | 6.695 | 6.838 | 6.542 | 6.590 | 912,241 | -0.16(-2.40%) |
Aug 31, 2009 | 6.790 | 6.857 | 6.695 | 6.752 | 798,546 | -0.05(-0.70%) |
Aug 28, 2009 | 6.637 | 6.867 | 6.594 | 6.800 | 777,578 | +0.16(+2.45%) |
Aug 27, 2009 | 6.609 | 6.685 | 6.446 | 6.637 | 465,293 | +0.02(+0.29%) |
Aug 26, 2009 | 6.570 | 6.656 | 6.504 | 6.618 | 375,524 | +0.05(+0.73%) |
Aug 25, 2009 | 6.437 | 6.656 | 6.418 | 6.570 | 876,943 | +0.17(+2.69%) |
Aug 24, 2009 | 6.513 | 6.647 | 6.389 | 6.399 | 939,882 | -0.02(-0.30%) |
Aug 21, 2009 | 6.217 | 6.437 | 6.112 | 6.418 | 1,346,876 | +0.33(+5.49%) |
Aug 20, 2009 | 6.265 | 6.294 | 6.055 | 6.083 | 876,211 | -0.12(-2.00%) |
Aug 19, 2009 | 6.294 | 6.303 | 6.131 | 6.208 | 584,244 | -0.10(-1.52%) |
Aug 18, 2009 | 6.227 | 6.399 | 6.208 | 6.303 | 655,765 | +0.02(+0.31%) |
Aug 17, 2009 | 6.198 | 6.379 | 6.179 | 6.284 | 917,314 | -0.10(-1.50%) |
Aug 14, 2009 | 6.685 | 6.819 | 6.284 | 6.379 | 1,736,450 | -0.37(-5.52%) |
Aug 13, 2009 | 6.685 | 6.752 | 6.590 | 6.752 | 907,183 | +0.09(+1.29%) |
Aug 12, 2009 | 6.666 | 6.905 | 6.590 | 6.666 | 1,108,872 | +0.02(+0.29%) |
Aug 11, 2009 | 6.704 | 6.704 | 6.394 | 6.647 | 1,486,343 | +0.03(+0.43%) |
Aug 10, 2009 | 6.800 | 6.857 | 6.513 | 6.618 | 1,430,160 | -0.02(-0.29%) |
Aug 07, 2009 | 6.504 | 6.666 | 6.446 | 6.637 | 1,024,094 | +0.19(+2.96%) |
Aug 06, 2009 | 6.465 | 6.504 | 6.446 | 6.446 | 932,194 | -0.01(-0.15%) |
Aug 05, 2009 | 6.580 | 6.618 | 6.322 | 6.456 | 1,483,452 | -0.07(-1.02%) |
Aug 04, 2009 | 6.246 | 6.570 | 6.188 | 6.523 | 1,749,132 | +0.23(+3.64%) |