Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.737 | 6.826 | 6.515 | 6.538 | 2,250,615 | -0.30(-4.33%) |
Oct 29, 2009 | 6.856 | 6.856 | 6.708 | 6.834 | 1,173,310 | +0.04(+0.65%) |
Oct 28, 2009 | 6.878 | 6.923 | 6.652 | 6.789 | 1,289,187 | -0.09(-1.29%) |
Oct 27, 2009 | 6.826 | 7.019 | 6.767 | 6.878 | 1,602,855 | +0.11(+1.64%) |
Oct 26, 2009 | 6.730 | 6.886 | 6.589 | 6.767 | 1,383,008 | +0.04(+0.66%) |
Oct 23, 2009 | 6.819 | 7.130 | 6.723 | 6.723 | 1,957,620 | -0.36(-5.12%) |
Oct 22, 2009 | 6.752 | 7.108 | 6.700 | 7.085 | 1,180,201 | +0.33(+4.93%) |
Oct 21, 2009 | 7.071 | 7.204 | 6.715 | 6.752 | 1,770,570 | -0.38(-5.30%) |
Oct 20, 2009 | 7.078 | 7.322 | 7.071 | 7.130 | 1,447,979 | -0.20(-2.73%) |
Oct 19, 2009 | 7.404 | 7.404 | 7.115 | 7.330 | 1,855,916 | -0.08(-1.10%) |
Oct 16, 2009 | 7.389 | 7.470 | 7.308 | 7.411 | 2,111,101 | -0.03(-0.40%) |
Oct 15, 2009 | 7.293 | 7.522 | 7.271 | 7.441 | 2,664,175 | -0.01(-0.10%) |
Oct 14, 2009 | 7.448 | 7.589 | 7.211 | 7.448 | 12,887,198 | +0.39(+5.45%) |
Oct 13, 2009 | 6.582 | 7.145 | 6.486 | 7.063 | 4,236,823 | +0.35(+5.18%) |
Oct 12, 2009 | 6.767 | 6.908 | 6.700 | 6.715 | 823,279 | -0.08(-1.20%) |
Oct 09, 2009 | 6.663 | 6.819 | 6.404 | 6.797 | 3,063,595 | +0.33(+5.03%) |
Oct 08, 2009 | 6.071 | 6.515 | 6.049 | 6.471 | 2,421,093 | +0.45(+7.50%) |
Oct 07, 2009 | 6.056 | 6.064 | 5.923 | 6.019 | 585,759 | -0.01(-0.25%) |
Oct 06, 2009 | 6.101 | 6.130 | 5.930 | 6.034 | 1,012,555 | +0.10(+1.62%) |
Oct 05, 2009 | 5.893 | 5.993 | 5.812 | 5.938 | 1,274,003 | +0.09(+1.52%) |
Oct 02, 2009 | 5.738 | 5.886 | 5.656 | 5.849 | 1,533,718 | +0.07(+1.15%) |
Oct 01, 2009 | 5.990 | 6.056 | 5.745 | 5.782 | 1,643,455 | -0.21(-3.46%) |
Sep 30, 2009 | 6.116 | 6.190 | 5.938 | 5.990 | 1,316,851 | -0.13(-2.18%) |
Sep 29, 2009 | 6.153 | 6.256 | 6.108 | 6.123 | 794,204 | -0.03(-0.48%) |
Sep 28, 2009 | 6.167 | 6.241 | 6.108 | 6.153 | 947,781 | +0.00(+0.00%) |
Sep 25, 2009 | 6.256 | 6.256 | 6.086 | 6.153 | 1,254,637 | -0.09(-1.42%) |
Sep 24, 2009 | 6.471 | 6.560 | 6.227 | 6.241 | 1,717,721 | -0.23(-3.55%) |
Sep 23, 2009 | 6.589 | 6.619 | 6.464 | 6.471 | 1,127,838 | -0.07(-1.13%) |
Sep 22, 2009 | 6.641 | 6.678 | 6.515 | 6.545 | 983,291 | -0.04(-0.56%) |
Sep 21, 2009 | 6.671 | 6.774 | 6.560 | 6.582 | 1,066,551 | -0.16(-2.31%) |
Sep 18, 2009 | 6.915 | 6.952 | 6.663 | 6.737 | 1,586,290 | -0.13(-1.94%) |
Sep 17, 2009 | 7.189 | 7.367 | 6.789 | 6.871 | 1,279,604 | -0.35(-4.82%) |
Sep 16, 2009 | 6.915 | 7.308 | 6.915 | 7.219 | 2,067,967 | +0.31(+4.50%) |
Sep 15, 2009 | 6.863 | 7.004 | 6.678 | 6.908 | 892,567 | +0.06(+0.86%) |
Sep 14, 2009 | 6.856 | 6.937 | 6.737 | 6.848 | 1,045,666 | -0.04(-0.64%) |
Sep 11, 2009 | 6.915 | 7.048 | 6.848 | 6.893 | 1,230,129 | +0.03(+0.43%) |
Sep 10, 2009 | 6.982 | 7.019 | 6.811 | 6.863 | 1,229,145 | +0.03(+0.43%) |
Sep 09, 2009 | 6.486 | 6.908 | 6.441 | 6.834 | 1,859,664 | +0.27(+4.06%) |
Sep 08, 2009 | 6.641 | 6.641 | 6.449 | 6.567 | 1,008,784 | +0.01(+0.11%) |
Sep 04, 2009 | 6.515 | 6.604 | 6.478 | 6.560 | 830,407 | +0.04(+0.57%) |
Sep 03, 2009 | 6.449 | 6.538 | 6.389 | 6.523 | 658,300 | +0.14(+2.20%) |
Sep 02, 2009 | 6.523 | 6.626 | 6.352 | 6.382 | 1,372,405 | -0.14(-2.16%) |
Sep 01, 2009 | 6.811 | 6.923 | 6.515 | 6.523 | 1,337,929 | -0.32(-4.65%) |
Aug 31, 2009 | 6.952 | 6.960 | 6.782 | 6.841 | 1,220,323 | -0.19(-2.63%) |
Aug 28, 2009 | 7.093 | 7.182 | 6.923 | 7.026 | 982,914 | -0.10(-1.35%) |
Aug 27, 2009 | 7.122 | 7.174 | 6.908 | 7.122 | 1,029,316 | -0.06(-0.82%) |
Aug 26, 2009 | 7.145 | 7.426 | 7.122 | 7.182 | 920,694 | -0.03(-0.41%) |
Aug 25, 2009 | 7.374 | 7.426 | 7.189 | 7.211 | 678,641 | -0.12(-1.62%) |
Aug 24, 2009 | 7.552 | 7.641 | 7.263 | 7.330 | 797,409 | -0.18(-2.37%) |
Aug 21, 2009 | 7.441 | 7.581 | 7.330 | 7.507 | 927,812 | +0.18(+2.42%) |
Aug 20, 2009 | 7.182 | 7.396 | 7.145 | 7.330 | 1,077,864 | +0.14(+1.96%) |
Aug 19, 2009 | 7.071 | 7.381 | 7.048 | 7.189 | 792,888 | +0.00(+0.00%) |
Aug 18, 2009 | 7.226 | 7.314 | 7.167 | 7.189 | 1,059,257 | -0.09(-1.22%) |
Aug 17, 2009 | 7.404 | 7.470 | 7.145 | 7.278 | 844,929 | -0.32(-4.19%) |
Aug 14, 2009 | 7.855 | 7.915 | 7.485 | 7.596 | 988,990 | -0.34(-4.29%) |
Aug 13, 2009 | 8.055 | 8.144 | 7.781 | 7.937 | 872,307 | -0.06(-0.74%) |
Aug 12, 2009 | 7.878 | 8.211 | 7.781 | 7.996 | 1,127,734 | +0.04(+0.47%) |
Aug 11, 2009 | 8.440 | 8.551 | 7.715 | 7.959 | 1,598,412 | -0.53(-6.20%) |
Aug 10, 2009 | 8.144 | 8.833 | 7.996 | 8.485 | 2,546,073 | +0.33(+4.09%) |
Aug 07, 2009 | 7.315 | 8.189 | 7.219 | 8.152 | 2,776,955 | +0.95(+13.16%) |
Aug 06, 2009 | 7.330 | 7.433 | 7.048 | 7.204 | 1,270,006 | -0.01(-0.10%) |
Aug 05, 2009 | 7.034 | 7.352 | 6.960 | 7.211 | 2,054,684 | +0.41(+6.10%) |
Aug 04, 2009 | 6.686 | 7.019 | 6.486 | 6.797 | 2,102,588 | +0.12(+1.77%) |