Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.583 | 6.671 | 6.369 | 6.556 | 490,308 | -0.12(-1.80%) |
Oct 29, 2009 | 6.578 | 6.778 | 6.516 | 6.676 | 281,082 | +0.17(+2.60%) |
Oct 28, 2009 | 6.507 | 6.667 | 6.423 | 6.507 | 404,018 | +0.01(+0.21%) |
Oct 27, 2009 | 7.058 | 7.058 | 6.489 | 6.494 | 655,609 | -0.51(-7.30%) |
Oct 26, 2009 | 6.827 | 7.120 | 6.827 | 7.005 | 348,790 | +0.21(+3.07%) |
Oct 23, 2009 | 7.134 | 7.347 | 6.689 | 6.796 | 701,383 | -0.51(-6.94%) |
Oct 22, 2009 | 7.209 | 7.436 | 7.107 | 7.303 | 201,871 | +0.10(+1.36%) |
Oct 21, 2009 | 7.298 | 7.605 | 7.178 | 7.205 | 352,518 | -0.14(-1.94%) |
Oct 20, 2009 | 7.338 | 7.400 | 7.249 | 7.347 | 213,815 | -0.02(-0.24%) |
Oct 19, 2009 | 7.320 | 7.405 | 7.183 | 7.365 | 177,554 | +0.10(+1.41%) |
Oct 16, 2009 | 7.214 | 7.294 | 7.023 | 7.263 | 274,630 | -0.01(-0.12%) |
Oct 15, 2009 | 7.151 | 7.338 | 7.151 | 7.271 | 252,320 | +0.06(+0.86%) |
Oct 14, 2009 | 7.178 | 7.289 | 7.103 | 7.209 | 222,576 | +0.17(+2.40%) |
Oct 13, 2009 | 7.134 | 7.138 | 6.951 | 7.040 | 115,716 | -0.11(-1.55%) |
Oct 12, 2009 | 7.267 | 7.267 | 7.143 | 7.151 | 122,499 | -0.06(-0.80%) |
Oct 09, 2009 | 7.183 | 7.280 | 7.129 | 7.209 | 393,739 | +0.04(+0.62%) |
Oct 08, 2009 | 7.298 | 7.316 | 7.138 | 7.165 | 319,297 | -0.08(-1.16%) |
Oct 07, 2009 | 7.196 | 7.378 | 7.187 | 7.249 | 245,597 | -0.01(-0.12%) |
Oct 06, 2009 | 7.089 | 7.325 | 6.943 | 7.258 | 542,703 | +0.24(+3.35%) |
Oct 05, 2009 | 6.694 | 7.111 | 6.627 | 7.023 | 626,941 | +0.35(+5.26%) |
Oct 02, 2009 | 6.436 | 6.743 | 6.320 | 6.671 | 386,944 | +0.21(+3.30%) |
Oct 01, 2009 | 6.698 | 6.827 | 6.400 | 6.458 | 307,498 | -0.25(-3.77%) |
Sep 30, 2009 | 7.071 | 7.103 | 6.587 | 6.711 | 596,541 | -0.33(-4.73%) |
Sep 29, 2009 | 6.885 | 7.103 | 6.867 | 7.045 | 410,284 | +0.24(+3.46%) |
Sep 28, 2009 | 6.667 | 6.840 | 6.560 | 6.809 | 270,197 | +0.15(+2.27%) |
Sep 25, 2009 | 6.356 | 6.667 | 6.227 | 6.658 | 258,471 | +0.30(+4.68%) |
Sep 24, 2009 | 6.627 | 6.703 | 6.276 | 6.360 | 309,170 | -0.26(-3.90%) |
Sep 23, 2009 | 6.698 | 6.796 | 6.574 | 6.618 | 226,109 | -0.08(-1.26%) |
Sep 22, 2009 | 6.836 | 6.876 | 6.698 | 6.703 | 220,394 | -0.09(-1.31%) |
Sep 21, 2009 | 6.627 | 6.840 | 6.627 | 6.791 | 212,101 | +0.12(+1.73%) |
Sep 18, 2009 | 6.703 | 6.756 | 6.591 | 6.676 | 300,940 | +0.01(+0.13%) |
Sep 17, 2009 | 6.769 | 6.796 | 6.600 | 6.667 | 166,667 | -0.10(-1.45%) |
Sep 16, 2009 | 6.854 | 6.885 | 6.711 | 6.765 | 234,591 | -0.17(-2.44%) |
Sep 15, 2009 | 6.898 | 6.974 | 6.680 | 6.934 | 89,804 | -0.00(-0.06%) |
Sep 14, 2009 | 6.858 | 6.978 | 6.743 | 6.938 | 141,551 | +0.04(+0.52%) |
Sep 11, 2009 | 7.063 | 7.111 | 6.858 | 6.903 | 158,754 | -0.17(-2.39%) |
Sep 10, 2009 | 6.827 | 7.080 | 6.725 | 7.071 | 273,363 | +0.21(+3.11%) |
Sep 09, 2009 | 6.800 | 7.089 | 6.556 | 6.858 | 231,488 | +0.08(+1.11%) |
Sep 08, 2009 | 6.720 | 6.907 | 6.685 | 6.783 | 221,465 | +0.16(+2.35%) |
Sep 04, 2009 | 6.405 | 6.738 | 6.405 | 6.627 | 180,143 | +0.17(+2.62%) |
Sep 03, 2009 | 6.543 | 6.623 | 6.089 | 6.458 | 454,719 | -0.05(-0.75%) |
Sep 02, 2009 | 6.663 | 6.783 | 6.476 | 6.507 | 235,925 | -0.16(-2.40%) |
Sep 01, 2009 | 6.734 | 6.960 | 6.627 | 6.667 | 416,865 | -0.12(-1.77%) |
Aug 31, 2009 | 6.894 | 7.143 | 6.734 | 6.787 | 399,991 | -0.17(-2.43%) |
Aug 28, 2009 | 7.196 | 7.205 | 6.867 | 6.956 | 187,489 | -0.13(-1.88%) |
Aug 27, 2009 | 6.983 | 7.156 | 6.823 | 7.089 | 427,026 | +0.10(+1.46%) |
Aug 26, 2009 | 6.880 | 7.067 | 6.763 | 6.987 | 376,858 | +0.08(+1.09%) |
Aug 25, 2009 | 6.663 | 7.031 | 6.605 | 6.911 | 456,020 | +0.31(+4.71%) |
Aug 24, 2009 | 6.547 | 6.658 | 6.449 | 6.600 | 370,963 | +0.09(+1.37%) |
Aug 21, 2009 | 6.529 | 6.623 | 6.287 | 6.511 | 628,591 | +0.04(+0.69%) |
Aug 20, 2009 | 5.965 | 6.534 | 5.889 | 6.467 | 644,968 | +0.50(+8.42%) |
Aug 19, 2009 | 5.854 | 5.987 | 5.689 | 5.965 | 180,692 | -0.01(-0.15%) |
Aug 18, 2009 | 5.680 | 6.000 | 5.680 | 5.974 | 433,170 | +0.43(+7.78%) |
Aug 17, 2009 | 5.729 | 5.800 | 5.507 | 5.543 | 287,211 | -0.34(-5.74%) |
Aug 14, 2009 | 6.076 | 6.120 | 5.667 | 5.880 | 327,594 | -0.22(-3.64%) |
Aug 13, 2009 | 6.303 | 6.303 | 5.916 | 6.103 | 180,150 | -0.13(-2.14%) |
Aug 12, 2009 | 6.138 | 6.431 | 6.138 | 6.236 | 202,811 | +0.10(+1.59%) |
Aug 11, 2009 | 6.329 | 6.489 | 6.116 | 6.138 | 191,825 | -0.25(-3.96%) |
Aug 10, 2009 | 6.365 | 6.516 | 6.294 | 6.391 | 361,671 | -0.05(-0.76%) |
Aug 07, 2009 | 6.551 | 6.658 | 6.400 | 6.440 | 626,334 | -0.01(-0.14%) |
Aug 06, 2009 | 6.360 | 6.649 | 6.325 | 6.449 | 585,766 | +0.11(+1.68%) |
Aug 05, 2009 | 6.667 | 6.711 | 5.960 | 6.343 | 1,089,837 | +0.10(+1.57%) |
Aug 04, 2009 | 6.374 | 6.387 | 5.960 | 6.245 | 1,092,724 | +0.18(+3.01%) |