Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.020 | 6.060 | 5.230 | 5.320 | 1,039,491 | -0.78(-12.79%) |
Oct 29, 2009 | 6.000 | 6.130 | 5.860 | 6.100 | 283,334 | +0.22(+3.74%) |
Oct 28, 2009 | 6.070 | 6.190 | 5.830 | 5.880 | 382,565 | -0.27(-4.39%) |
Oct 27, 2009 | 6.060 | 6.240 | 5.980 | 6.150 | 242,503 | +0.09(+1.49%) |
Oct 26, 2009 | 6.020 | 6.350 | 6.000 | 6.060 | 376,855 | +0.04(+0.66%) |
Oct 23, 2009 | 6.025 | 6.200 | 5.820 | 6.020 | 547,862 | -0.27(-4.29%) |
Oct 22, 2009 | 6.500 | 6.620 | 6.130 | 6.290 | 583,780 | -0.21(-3.23%) |
Oct 21, 2009 | 6.590 | 6.790 | 6.430 | 6.500 | 408,472 | -0.17(-2.55%) |
Oct 20, 2009 | 6.470 | 6.850 | 6.361 | 6.670 | 882,551 | +0.01(+0.15%) |
Oct 19, 2009 | 7.000 | 7.000 | 6.540 | 6.660 | 869,325 | -0.58(-8.01%) |
Oct 16, 2009 | 7.320 | 7.450 | 7.170 | 7.240 | 208,676 | -0.13(-1.76%) |
Oct 15, 2009 | 7.150 | 7.490 | 7.090 | 7.370 | 307,767 | +0.21(+2.93%) |
Oct 14, 2009 | 7.290 | 7.320 | 7.040 | 7.160 | 262,575 | +0.02(+0.28%) |
Oct 13, 2009 | 7.040 | 7.200 | 6.900 | 7.140 | 292,768 | +0.05(+0.71%) |
Oct 12, 2009 | 7.222 | 7.350 | 7.050 | 7.090 | 303,949 | -0.11(-1.53%) |
Oct 09, 2009 | 7.220 | 7.370 | 7.150 | 7.200 | 285,051 | -0.15(-2.04%) |
Oct 08, 2009 | 7.280 | 7.420 | 7.260 | 7.350 | 639,328 | +0.13(+1.80%) |
Oct 07, 2009 | 7.250 | 7.490 | 7.020 | 7.220 | 2,208,151 | -0.78(-9.75%) |
Oct 06, 2009 | 8.210 | 8.474 | 7.940 | 8.000 | 329,519 | -0.09(-1.11%) |
Oct 05, 2009 | 7.930 | 8.300 | 7.902 | 8.090 | 371,544 | +0.36(+4.66%) |
Oct 02, 2009 | 7.540 | 7.930 | 7.281 | 7.730 | 247,412 | +0.07(+0.91%) |
Oct 01, 2009 | 8.110 | 8.380 | 7.640 | 7.660 | 453,067 | -0.55(-6.70%) |
Sep 30, 2009 | 8.550 | 8.650 | 8.080 | 8.210 | 308,618 | -0.33(-3.86%) |
Sep 29, 2009 | 8.400 | 8.630 | 8.320 | 8.540 | 230,618 | +0.10(+1.18%) |
Sep 28, 2009 | 8.450 | 8.600 | 8.400 | 8.440 | 184,152 | +0.03(+0.36%) |
Sep 25, 2009 | 8.320 | 8.490 | 8.230 | 8.410 | 203,645 | +0.03(+0.36%) |
Sep 24, 2009 | 8.500 | 8.600 | 8.150 | 8.380 | 279,912 | -0.09(-1.06%) |
Sep 23, 2009 | 8.980 | 9.140 | 8.410 | 8.470 | 455,610 | -0.24(-2.76%) |
Sep 22, 2009 | 9.150 | 9.300 | 8.710 | 8.710 | 211,851 | -0.32(-3.54%) |
Sep 21, 2009 | 8.650 | 9.390 | 8.580 | 9.030 | 416,784 | +0.29(+3.32%) |
Sep 18, 2009 | 8.360 | 8.750 | 8.140 | 8.740 | 375,629 | +0.41(+4.92%) |
Sep 17, 2009 | 8.590 | 8.639 | 8.160 | 8.330 | 188,773 | -0.25(-2.91%) |
Sep 16, 2009 | 8.510 | 8.600 | 8.360 | 8.580 | 142,316 | +0.06(+0.70%) |
Sep 15, 2009 | 8.280 | 8.520 | 8.160 | 8.520 | 234,490 | +0.22(+2.65%) |
Sep 14, 2009 | 8.360 | 8.360 | 8.040 | 8.300 | 234,812 | -0.19(-2.24%) |
Sep 11, 2009 | 8.790 | 8.827 | 8.310 | 8.490 | 230,067 | -0.12(-1.39%) |
Sep 10, 2009 | 8.750 | 8.770 | 8.470 | 8.610 | 197,112 | -0.13(-1.49%) |
Sep 09, 2009 | 8.830 | 8.950 | 8.540 | 8.740 | 438,355 | +0.24(+2.82%) |
Sep 08, 2009 | 8.020 | 8.730 | 7.920 | 8.500 | 776,614 | +0.61(+7.73%) |
Sep 04, 2009 | 7.610 | 8.050 | 7.600 | 7.890 | 352,833 | +0.28(+3.68%) |
Sep 03, 2009 | 7.410 | 8.230 | 7.400 | 7.610 | 980,962 | +0.35(+4.82%) |
Sep 02, 2009 | 6.930 | 7.290 | 6.800 | 7.260 | 308,505 | +0.32(+4.61%) |
Sep 01, 2009 | 6.970 | 7.300 | 6.880 | 6.940 | 266,520 | -0.07(-1.00%) |
Aug 31, 2009 | 6.970 | 7.010 | 6.850 | 7.010 | 172,478 | -0.07(-0.99%) |
Aug 28, 2009 | 7.260 | 7.290 | 6.950 | 7.080 | 174,268 | -0.11(-1.53%) |
Aug 27, 2009 | 7.300 | 7.310 | 6.890 | 7.190 | 208,852 | +0.03(+0.42%) |
Aug 26, 2009 | 7.250 | 7.390 | 7.020 | 7.160 | 488,346 | -0.05(-0.69%) |
Aug 25, 2009 | 6.280 | 7.240 | 6.270 | 7.210 | 1,225,371 | +0.94(+14.99%) |
Aug 24, 2009 | 5.770 | 6.280 | 5.730 | 6.270 | 414,000 | +0.50(+8.67%) |
Aug 21, 2009 | 5.760 | 5.790 | 5.510 | 5.770 | 305,112 | +0.10(+1.76%) |
Aug 20, 2009 | 5.580 | 5.690 | 5.530 | 5.670 | 218,205 | +0.09(+1.61%) |
Aug 19, 2009 | 5.410 | 5.650 | 5.320 | 5.580 | 208,297 | +0.08(+1.45%) |
Aug 18, 2009 | 5.390 | 5.590 | 5.170 | 5.500 | 164,442 | +0.14(+2.61%) |
Aug 17, 2009 | 5.410 | 5.450 | 5.100 | 5.360 | 222,691 | -0.16(-2.90%) |
Aug 14, 2009 | 5.660 | 5.720 | 5.420 | 5.520 | 199,674 | -0.22(-3.83%) |
Aug 13, 2009 | 5.670 | 5.750 | 5.560 | 5.740 | 122,514 | +0.13(+2.32%) |
Aug 12, 2009 | 5.540 | 5.750 | 5.540 | 5.610 | 179,366 | +0.06(+1.08%) |
Aug 11, 2009 | 5.420 | 5.660 | 5.420 | 5.550 | 152,649 | -0.08(-1.42%) |
Aug 10, 2009 | 5.630 | 5.650 | 5.550 | 5.630 | 105,737 | -0.04(-0.71%) |
Aug 07, 2009 | 5.800 | 5.800 | 5.591 | 5.670 | 170,975 | -0.02(-0.35%) |
Aug 06, 2009 | 5.870 | 5.870 | 5.590 | 5.690 | 177,680 | -0.13(-2.23%) |
Aug 05, 2009 | 5.920 | 5.920 | 5.740 | 5.820 | 183,737 | -0.09(-1.52%) |
Aug 04, 2009 | 5.780 | 5.970 | 5.730 | 5.910 | 209,625 | +0.05(+0.85%) |