Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.732 | 5.816 | 5.593 | 5.658 | 276,581 | -0.16(-2.72%) |
Oct 29, 2009 | 5.844 | 5.872 | 5.714 | 5.816 | 175,961 | +0.11(+1.95%) |
Oct 28, 2009 | 5.881 | 5.993 | 5.658 | 5.705 | 270,004 | -0.19(-3.15%) |
Oct 27, 2009 | 5.788 | 6.030 | 5.723 | 5.890 | 334,672 | +0.11(+1.93%) |
Oct 26, 2009 | 5.844 | 6.104 | 5.714 | 5.779 | 255,805 | -0.03(-0.48%) |
Oct 23, 2009 | 6.141 | 6.188 | 5.742 | 5.807 | 347,997 | -0.38(-6.16%) |
Oct 22, 2009 | 5.760 | 6.234 | 5.667 | 6.188 | 327,023 | +0.40(+6.90%) |
Oct 21, 2009 | 5.974 | 6.346 | 5.760 | 5.788 | 292,639 | -0.20(-3.26%) |
Oct 20, 2009 | 5.965 | 6.011 | 5.909 | 5.983 | 145,144 | -0.02(-0.31%) |
Oct 19, 2009 | 5.909 | 6.113 | 5.797 | 6.002 | 165,698 | +0.12(+2.05%) |
Oct 16, 2009 | 5.807 | 5.946 | 5.723 | 5.881 | 358,428 | -0.02(-0.31%) |
Oct 15, 2009 | 5.909 | 6.039 | 5.825 | 5.900 | 195,195 | -0.04(-0.63%) |
Oct 14, 2009 | 6.020 | 6.039 | 5.844 | 5.937 | 222,346 | +0.04(+0.63%) |
Oct 13, 2009 | 6.048 | 6.141 | 5.732 | 5.900 | 196,617 | -0.14(-2.31%) |
Oct 12, 2009 | 6.132 | 6.225 | 5.974 | 6.039 | 105,392 | -0.03(-0.46%) |
Oct 09, 2009 | 6.132 | 6.132 | 5.918 | 6.067 | 288,671 | -0.07(-1.06%) |
Oct 08, 2009 | 6.169 | 6.318 | 6.067 | 6.132 | 238,913 | +0.06(+0.92%) |
Oct 07, 2009 | 6.048 | 6.178 | 5.993 | 6.076 | 178,225 | -0.02(-0.30%) |
Oct 06, 2009 | 5.965 | 6.253 | 5.946 | 6.095 | 168,605 | +0.17(+2.82%) |
Oct 05, 2009 | 5.965 | 6.085 | 5.863 | 5.928 | 189,174 | +0.02(+0.31%) |
Oct 02, 2009 | 5.816 | 6.085 | 5.788 | 5.909 | 136,796 | -0.01(-0.16%) |
Oct 01, 2009 | 6.225 | 6.308 | 5.909 | 5.918 | 193,239 | -0.37(-5.91%) |
Sep 30, 2009 | 6.411 | 6.566 | 6.132 | 6.290 | 256,566 | -0.09(-1.46%) |
Sep 29, 2009 | 6.857 | 7.005 | 6.355 | 6.383 | 421,652 | -0.48(-7.04%) |
Sep 28, 2009 | 6.996 | 7.033 | 6.782 | 6.866 | 646,072 | -0.11(-1.60%) |
Sep 25, 2009 | 7.665 | 7.665 | 6.792 | 6.977 | 471,879 | -0.29(-3.96%) |
Sep 24, 2009 | 7.340 | 7.516 | 7.107 | 7.265 | 158,679 | -0.07(-0.89%) |
Sep 23, 2009 | 7.442 | 7.665 | 7.256 | 7.330 | 247,649 | -0.09(-1.25%) |
Sep 22, 2009 | 7.238 | 7.433 | 7.238 | 7.423 | 242,870 | +0.28(+3.90%) |
Sep 21, 2009 | 7.275 | 7.358 | 7.061 | 7.145 | 140,559 | -0.24(-3.27%) |
Sep 18, 2009 | 7.173 | 7.386 | 7.173 | 7.386 | 313,175 | +0.25(+3.52%) |
Sep 17, 2009 | 7.089 | 7.321 | 7.024 | 7.135 | 108,485 | +0.21(+3.09%) |
Sep 16, 2009 | 6.977 | 7.080 | 6.838 | 6.922 | 116,948 | +0.00(+0.00%) |
Sep 15, 2009 | 7.256 | 7.358 | 6.745 | 6.922 | 342,333 | -0.38(-5.22%) |
Sep 14, 2009 | 7.265 | 7.405 | 7.117 | 7.303 | 138,861 | -0.06(-0.76%) |
Sep 11, 2009 | 7.674 | 7.674 | 7.186 | 7.358 | 147,444 | -0.26(-3.41%) |
Sep 10, 2009 | 7.330 | 7.684 | 7.154 | 7.618 | 148,815 | +0.25(+3.40%) |
Sep 09, 2009 | 7.107 | 7.386 | 7.107 | 7.368 | 163,629 | +0.23(+3.26%) |
Sep 08, 2009 | 7.126 | 7.442 | 7.033 | 7.135 | 183,809 | +0.07(+1.05%) |
Sep 04, 2009 | 6.652 | 7.135 | 6.494 | 7.061 | 183,102 | +0.40(+6.00%) |
Sep 03, 2009 | 6.522 | 6.699 | 6.318 | 6.662 | 105,961 | +0.18(+2.72%) |
Sep 02, 2009 | 6.243 | 6.624 | 6.206 | 6.485 | 186,359 | +0.22(+3.56%) |
Sep 01, 2009 | 6.355 | 6.764 | 6.202 | 6.262 | 203,615 | -0.11(-1.75%) |
Aug 31, 2009 | 6.596 | 6.689 | 6.336 | 6.374 | 175,710 | -0.31(-4.59%) |
Aug 28, 2009 | 6.894 | 6.922 | 6.541 | 6.680 | 89,215 | -0.15(-2.18%) |
Aug 27, 2009 | 6.959 | 7.005 | 6.736 | 6.829 | 123,902 | -0.13(-1.87%) |
Aug 26, 2009 | 7.005 | 7.121 | 6.847 | 6.959 | 72,133 | -0.05(-0.66%) |
Aug 25, 2009 | 6.801 | 7.275 | 6.782 | 7.005 | 103,240 | +0.29(+4.29%) |
Aug 24, 2009 | 6.894 | 7.114 | 6.624 | 6.717 | 167,080 | -0.17(-2.43%) |
Aug 21, 2009 | 6.615 | 6.987 | 6.615 | 6.885 | 212,577 | +0.37(+5.71%) |
Aug 20, 2009 | 6.476 | 6.550 | 6.346 | 6.513 | 166,012 | +0.03(+0.43%) |
Aug 19, 2009 | 6.392 | 6.569 | 6.318 | 6.485 | 198,122 | -0.01(-0.14%) |
Aug 18, 2009 | 6.671 | 6.671 | 6.308 | 6.494 | 209,556 | -0.26(-3.85%) |
Aug 17, 2009 | 6.866 | 6.903 | 6.550 | 6.754 | 169,491 | -0.24(-3.45%) |
Aug 14, 2009 | 7.516 | 7.674 | 6.931 | 6.996 | 210,446 | -0.52(-6.92%) |
Aug 13, 2009 | 7.405 | 7.684 | 7.145 | 7.516 | 125,984 | +0.11(+1.51%) |
Aug 12, 2009 | 7.284 | 7.516 | 7.284 | 7.405 | 140,429 | +0.13(+1.79%) |
Aug 11, 2009 | 7.581 | 7.628 | 7.173 | 7.275 | 162,010 | -0.31(-4.04%) |
Aug 10, 2009 | 7.730 | 7.786 | 7.349 | 7.581 | 196,563 | -0.26(-3.32%) |
Aug 07, 2009 | 7.897 | 7.925 | 7.693 | 7.841 | 310,934 | +0.14(+1.81%) |
Aug 06, 2009 | 8.064 | 8.139 | 7.433 | 7.702 | 177,094 | -0.33(-4.05%) |
Aug 05, 2009 | 7.702 | 8.380 | 7.581 | 8.027 | 712,060 | +0.34(+4.47%) |
Aug 04, 2009 | 7.563 | 7.776 | 7.461 | 7.684 | 412,692 | +0.13(+1.72%) |