Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.697 | 7.128 | 6.697 | 6.994 | 213,660 | +0.66(+10.51%) |
Oct 29, 2009 | 6.209 | 6.377 | 6.176 | 6.329 | 48,045 | +0.24(+3.93%) |
Oct 28, 2009 | 6.362 | 6.362 | 6.090 | 6.090 | 66,325 | -0.27(-4.21%) |
Oct 27, 2009 | 6.482 | 6.549 | 6.075 | 6.358 | 35,584 | -0.08(-1.26%) |
Oct 26, 2009 | 6.583 | 6.688 | 6.386 | 6.439 | 47,863 | -0.15(-2.32%) |
Oct 23, 2009 | 6.621 | 6.822 | 6.592 | 6.592 | 32,139 | -0.21(-3.03%) |
Oct 22, 2009 | 6.817 | 6.889 | 6.707 | 6.798 | 38,822 | -0.01(-0.21%) |
Oct 21, 2009 | 6.688 | 7.037 | 6.688 | 6.812 | 62,995 | +0.13(+1.93%) |
Oct 20, 2009 | 6.630 | 6.774 | 6.602 | 6.683 | 61,977 | -0.02(-0.36%) |
Oct 19, 2009 | 6.645 | 6.788 | 6.626 | 6.707 | 27,553 | +0.08(+1.23%) |
Oct 16, 2009 | 6.635 | 6.850 | 6.626 | 6.626 | 66,443 | -0.07(-1.00%) |
Oct 15, 2009 | 6.817 | 6.826 | 6.640 | 6.693 | 27,227 | -0.14(-2.03%) |
Oct 14, 2009 | 6.736 | 6.898 | 6.630 | 6.831 | 67,212 | +0.18(+2.73%) |
Oct 13, 2009 | 6.989 | 7.066 | 6.630 | 6.649 | 99,715 | -0.33(-4.79%) |
Oct 12, 2009 | 6.865 | 7.085 | 6.841 | 6.984 | 32,160 | +0.02(+0.34%) |
Oct 09, 2009 | 6.913 | 6.975 | 6.822 | 6.960 | 36,909 | +0.06(+0.90%) |
Oct 08, 2009 | 7.133 | 7.133 | 6.893 | 6.898 | 51,542 | -0.16(-2.30%) |
Oct 07, 2009 | 7.070 | 7.128 | 6.980 | 7.061 | 11,783 | -0.00(-0.07%) |
Oct 06, 2009 | 7.090 | 7.090 | 6.913 | 7.066 | 42,401 | +0.00(+0.07%) |
Oct 05, 2009 | 7.018 | 7.128 | 6.893 | 7.061 | 53,628 | +0.08(+1.17%) |
Oct 02, 2009 | 6.937 | 7.128 | 6.898 | 6.980 | 63,179 | -0.01(-0.14%) |
Oct 01, 2009 | 7.180 | 7.180 | 6.951 | 6.989 | 72,599 | -0.20(-2.73%) |
Sep 30, 2009 | 7.200 | 7.348 | 7.075 | 7.185 | 110,556 | -0.02(-0.27%) |
Sep 29, 2009 | 7.133 | 7.444 | 7.066 | 7.204 | 118,987 | +0.11(+1.48%) |
Sep 28, 2009 | 6.946 | 7.224 | 6.886 | 7.099 | 58,079 | +0.22(+3.13%) |
Sep 25, 2009 | 6.812 | 7.080 | 6.779 | 6.884 | 59,789 | +0.05(+0.77%) |
Sep 24, 2009 | 6.984 | 7.056 | 6.793 | 6.831 | 84,846 | -0.10(-1.38%) |
Sep 23, 2009 | 7.056 | 7.085 | 6.898 | 6.927 | 83,634 | -0.05(-0.75%) |
Sep 22, 2009 | 6.927 | 7.085 | 6.846 | 6.980 | 52,560 | +0.11(+1.67%) |
Sep 21, 2009 | 6.960 | 7.054 | 6.846 | 6.865 | 36,157 | -0.15(-2.18%) |
Sep 18, 2009 | 6.822 | 7.128 | 6.807 | 7.018 | 136,824 | +0.16(+2.37%) |
Sep 17, 2009 | 7.128 | 7.128 | 6.626 | 6.855 | 210,405 | -0.32(-4.40%) |
Sep 16, 2009 | 7.204 | 7.204 | 7.008 | 7.171 | 67,498 | -0.02(-0.33%) |
Sep 15, 2009 | 7.180 | 7.379 | 7.109 | 7.195 | 57,439 | -0.03(-0.40%) |
Sep 14, 2009 | 7.099 | 7.324 | 6.984 | 7.224 | 81,715 | +0.05(+0.67%) |
Sep 11, 2009 | 7.166 | 7.295 | 7.037 | 7.176 | 138,808 | +0.00(+0.00%) |
Sep 10, 2009 | 6.855 | 7.176 | 6.831 | 7.176 | 156,141 | +0.18(+2.60%) |
Sep 09, 2009 | 6.764 | 6.999 | 6.731 | 6.994 | 113,878 | +0.20(+2.96%) |
Sep 08, 2009 | 7.271 | 7.271 | 6.779 | 6.793 | 125,805 | -0.40(-5.59%) |
Sep 04, 2009 | 7.051 | 7.219 | 6.927 | 7.195 | 131,742 | +0.10(+1.42%) |
Sep 03, 2009 | 7.047 | 7.176 | 6.846 | 7.094 | 72,837 | +0.08(+1.16%) |
Sep 02, 2009 | 6.688 | 7.075 | 6.649 | 7.013 | 114,528 | +0.31(+4.64%) |
Sep 01, 2009 | 6.726 | 7.176 | 6.649 | 6.702 | 119,741 | -0.02(-0.36%) |
Aug 31, 2009 | 6.755 | 6.946 | 6.697 | 6.726 | 117,264 | -0.11(-1.54%) |
Aug 28, 2009 | 6.946 | 6.980 | 6.735 | 6.831 | 52,684 | -0.02(-0.35%) |
Aug 27, 2009 | 6.994 | 7.018 | 6.745 | 6.855 | 83,646 | -0.19(-2.65%) |
Aug 26, 2009 | 7.094 | 7.128 | 6.893 | 7.042 | 51,365 | -0.09(-1.27%) |
Aug 25, 2009 | 7.157 | 7.300 | 6.822 | 7.133 | 55,351 | +0.02(+0.34%) |
Aug 24, 2009 | 7.224 | 7.233 | 6.779 | 7.109 | 70,671 | -0.11(-1.46%) |
Aug 21, 2009 | 6.956 | 7.219 | 6.932 | 7.214 | 122,730 | +0.34(+5.01%) |
Aug 20, 2009 | 6.980 | 6.980 | 6.697 | 6.870 | 60,359 | -0.14(-2.05%) |
Aug 19, 2009 | 6.898 | 7.166 | 6.831 | 7.013 | 135,846 | +0.02(+0.34%) |
Aug 18, 2009 | 7.056 | 7.286 | 6.927 | 6.989 | 100,000 | -0.01(-0.20%) |
Aug 17, 2009 | 6.740 | 7.032 | 6.697 | 7.003 | 89,617 | +0.07(+1.04%) |
Aug 14, 2009 | 6.750 | 7.051 | 6.697 | 6.932 | 126,863 | +0.14(+2.11%) |
Aug 13, 2009 | 7.348 | 7.348 | 6.740 | 6.788 | 120,163 | -0.47(-6.46%) |
Aug 12, 2009 | 6.783 | 7.582 | 6.583 | 7.257 | 208,198 | +0.49(+7.21%) |
Aug 11, 2009 | 6.334 | 6.846 | 6.334 | 6.769 | 204,592 | +0.39(+6.07%) |
Aug 10, 2009 | 6.453 | 6.592 | 6.339 | 6.382 | 154,734 | -0.05(-0.82%) |
Aug 07, 2009 | 6.803 | 6.908 | 6.429 | 6.434 | 172,858 | -0.15(-2.25%) |
Aug 06, 2009 | 6.611 | 6.788 | 6.104 | 6.583 | 306,400 | +0.02(+0.29%) |
Aug 05, 2009 | 7.654 | 7.654 | 6.506 | 6.563 | 306,979 | -1.07(-13.98%) |
Aug 04, 2009 | 7.534 | 7.826 | 7.534 | 7.630 | 165,922 | +0.01(+0.13%) |