Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.716 | 6.716 | 6.122 | 6.265 | 66,253 | -0.56(-8.25%) |
Oct 29, 2009 | 6.864 | 7.089 | 6.656 | 6.828 | 23,734 | +0.07(+1.05%) |
Oct 28, 2009 | 6.496 | 6.912 | 6.496 | 6.757 | 41,583 | +0.23(+3.45%) |
Oct 27, 2009 | 6.378 | 6.817 | 6.378 | 6.532 | 23,106 | +0.18(+2.80%) |
Oct 26, 2009 | 6.253 | 6.449 | 6.217 | 6.354 | 32,592 | +0.11(+1.81%) |
Oct 23, 2009 | 6.176 | 6.514 | 6.122 | 6.241 | 35,540 | -0.16(-2.50%) |
Oct 22, 2009 | 6.407 | 6.425 | 6.176 | 6.401 | 31,279 | -0.04(-0.64%) |
Oct 21, 2009 | 6.164 | 6.455 | 6.164 | 6.443 | 48,737 | +0.28(+4.62%) |
Oct 20, 2009 | 6.312 | 6.585 | 6.158 | 6.158 | 19,379 | -0.30(-4.68%) |
Oct 19, 2009 | 6.253 | 6.603 | 6.253 | 6.461 | 20,200 | +0.26(+4.21%) |
Oct 16, 2009 | 6.639 | 6.639 | 6.140 | 6.200 | 27,980 | -0.51(-7.60%) |
Oct 15, 2009 | 6.745 | 6.823 | 6.627 | 6.710 | 9,584 | -0.08(-1.22%) |
Oct 14, 2009 | 6.645 | 6.817 | 6.567 | 6.793 | 15,655 | +0.20(+3.06%) |
Oct 13, 2009 | 6.520 | 6.674 | 6.461 | 6.591 | 9,331 | +0.08(+1.18%) |
Oct 12, 2009 | 6.407 | 6.585 | 6.389 | 6.514 | 13,528 | -0.07(-1.08%) |
Oct 09, 2009 | 6.366 | 6.680 | 6.366 | 6.585 | 25,174 | +0.21(+3.26%) |
Oct 08, 2009 | 6.419 | 6.532 | 6.348 | 6.378 | 20,961 | +0.06(+0.94%) |
Oct 07, 2009 | 6.648 | 6.728 | 6.229 | 6.318 | 31,825 | -0.30(-4.48%) |
Oct 06, 2009 | 6.502 | 6.686 | 6.360 | 6.615 | 10,057 | +0.21(+3.34%) |
Oct 05, 2009 | 6.247 | 6.615 | 6.247 | 6.401 | 49,935 | +0.28(+4.55%) |
Oct 02, 2009 | 5.897 | 6.206 | 5.761 | 6.122 | 47,793 | +0.11(+1.78%) |
Oct 01, 2009 | 5.933 | 6.182 | 5.767 | 6.016 | 73,388 | +0.10(+1.71%) |
Sep 30, 2009 | 6.698 | 6.698 | 5.873 | 5.915 | 61,055 | -0.76(-11.38%) |
Sep 29, 2009 | 6.787 | 6.817 | 6.674 | 6.674 | 11,487 | -0.08(-1.23%) |
Sep 28, 2009 | 6.674 | 6.823 | 6.514 | 6.757 | 22,487 | +0.02(+0.35%) |
Sep 25, 2009 | 6.633 | 6.870 | 6.567 | 6.734 | 12,925 | +0.09(+1.34%) |
Sep 24, 2009 | 7.090 | 7.090 | 6.573 | 6.645 | 29,458 | -0.42(-5.88%) |
Sep 23, 2009 | 6.823 | 7.131 | 6.823 | 7.060 | 7,821 | +0.15(+2.15%) |
Sep 22, 2009 | 6.965 | 7.072 | 6.793 | 6.912 | 19,594 | +0.07(+0.95%) |
Sep 21, 2009 | 7.303 | 7.303 | 6.793 | 6.846 | 35,572 | -0.60(-8.05%) |
Sep 18, 2009 | 7.078 | 7.618 | 6.710 | 7.445 | 91,623 | +0.41(+5.82%) |
Sep 17, 2009 | 6.378 | 7.095 | 6.378 | 7.036 | 10,064 | +0.08(+1.19%) |
Sep 16, 2009 | 6.668 | 7.042 | 6.544 | 6.953 | 22,199 | +0.30(+4.55%) |
Sep 15, 2009 | 6.716 | 7.137 | 6.621 | 6.651 | 24,498 | -0.11(-1.58%) |
Sep 14, 2009 | 6.680 | 7.012 | 6.544 | 6.757 | 47,585 | -0.03(-0.44%) |
Sep 11, 2009 | 7.090 | 7.090 | 6.763 | 6.787 | 14,504 | -0.43(-6.00%) |
Sep 10, 2009 | 7.268 | 7.268 | 7.179 | 7.220 | 12,544 | +0.16(+2.27%) |
Sep 09, 2009 | 6.935 | 7.208 | 6.674 | 7.060 | 39,144 | +0.10(+1.45%) |
Sep 08, 2009 | 6.757 | 7.327 | 6.757 | 6.959 | 12,854 | -0.01(-0.09%) |
Sep 04, 2009 | 6.704 | 7.012 | 6.674 | 6.965 | 33,201 | +0.26(+3.89%) |
Sep 03, 2009 | 7.119 | 7.386 | 6.532 | 6.704 | 126,417 | -0.39(-5.52%) |
Sep 02, 2009 | 6.977 | 7.179 | 6.929 | 7.095 | 13,358 | -0.06(-0.83%) |
Sep 01, 2009 | 7.084 | 7.979 | 6.995 | 7.155 | 39,892 | -0.02(-0.33%) |
Aug 31, 2009 | 7.600 | 7.879 | 7.054 | 7.179 | 41,603 | -0.52(-6.71%) |
Aug 28, 2009 | 7.748 | 8.080 | 7.635 | 7.695 | 14,782 | -0.40(-4.98%) |
Aug 27, 2009 | 7.629 | 8.116 | 7.629 | 8.098 | 8,470 | +0.26(+3.25%) |
Aug 26, 2009 | 7.896 | 8.015 | 7.718 | 7.843 | 30,407 | -0.09(-1.12%) |
Aug 25, 2009 | 7.813 | 8.009 | 7.635 | 7.932 | 12,191 | +0.17(+2.14%) |
Aug 24, 2009 | 8.537 | 8.537 | 7.712 | 7.766 | 25,676 | -0.75(-8.84%) |
Aug 21, 2009 | 8.015 | 8.543 | 7.677 | 8.519 | 56,249 | +0.71(+9.04%) |
Aug 20, 2009 | 7.392 | 7.885 | 7.321 | 7.813 | 28,147 | +0.37(+5.02%) |
Aug 19, 2009 | 7.078 | 7.546 | 7.024 | 7.440 | 17,754 | +0.18(+2.53%) |
Aug 18, 2009 | 7.356 | 7.653 | 6.912 | 7.256 | 65,385 | +0.01(+0.08%) |
Aug 17, 2009 | 7.060 | 7.362 | 6.556 | 7.250 | 96,882 | +0.07(+0.99%) |
Aug 14, 2009 | 7.736 | 7.956 | 7.119 | 7.179 | 53,390 | -0.55(-7.14%) |
Aug 13, 2009 | 7.712 | 7.920 | 7.505 | 7.730 | 54,370 | +0.07(+0.93%) |
Aug 12, 2009 | 7.932 | 8.128 | 7.534 | 7.659 | 31,780 | +0.02(+0.31%) |
Aug 11, 2009 | 8.074 | 8.288 | 7.576 | 7.635 | 29,494 | -0.53(-6.54%) |
Aug 10, 2009 | 8.306 | 8.513 | 8.092 | 8.169 | 47,912 | -0.13(-1.57%) |
Aug 07, 2009 | 8.371 | 8.697 | 8.217 | 8.300 | 29,282 | +0.17(+2.04%) |
Aug 06, 2009 | 8.798 | 8.798 | 8.092 | 8.134 | 15,413 | -0.57(-6.54%) |
Aug 05, 2009 | 8.804 | 8.857 | 8.365 | 8.703 | 33,081 | -0.20(-2.20%) |
Aug 04, 2009 | 8.768 | 8.899 | 8.591 | 8.899 | 50,415 | +0.05(+0.54%) |