Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.592 | 6.682 | 6.379 | 6.566 | 489,570 | -0.12(-1.80%) |
Oct 29, 2009 | 6.588 | 6.788 | 6.526 | 6.686 | 280,659 | +0.17(+2.60%) |
Oct 28, 2009 | 6.517 | 6.677 | 6.432 | 6.517 | 403,410 | +0.01(+0.21%) |
Oct 27, 2009 | 7.069 | 7.069 | 6.499 | 6.503 | 654,623 | -0.51(-7.30%) |
Oct 26, 2009 | 6.837 | 7.131 | 6.837 | 7.015 | 348,265 | +0.21(+3.07%) |
Oct 23, 2009 | 7.144 | 7.358 | 6.699 | 6.806 | 700,328 | -0.51(-6.94%) |
Oct 22, 2009 | 7.220 | 7.447 | 7.118 | 7.314 | 201,567 | +0.10(+1.36%) |
Oct 21, 2009 | 7.309 | 7.616 | 7.189 | 7.216 | 351,988 | -0.14(-1.94%) |
Oct 20, 2009 | 7.349 | 7.412 | 7.260 | 7.358 | 213,493 | -0.02(-0.24%) |
Oct 19, 2009 | 7.331 | 7.416 | 7.193 | 7.376 | 177,286 | +0.10(+1.41%) |
Oct 16, 2009 | 7.225 | 7.305 | 7.033 | 7.274 | 274,216 | -0.01(-0.12%) |
Oct 15, 2009 | 7.162 | 7.349 | 7.162 | 7.282 | 251,940 | +0.06(+0.86%) |
Oct 14, 2009 | 7.189 | 7.300 | 7.113 | 7.220 | 222,241 | +0.17(+2.40%) |
Oct 13, 2009 | 7.144 | 7.149 | 6.962 | 7.051 | 115,541 | -0.11(-1.55%) |
Oct 12, 2009 | 7.278 | 7.278 | 7.153 | 7.162 | 122,315 | -0.06(-0.80%) |
Oct 09, 2009 | 7.193 | 7.291 | 7.140 | 7.220 | 393,146 | +0.04(+0.62%) |
Oct 08, 2009 | 7.309 | 7.327 | 7.149 | 7.176 | 318,816 | -0.08(-1.16%) |
Oct 07, 2009 | 7.207 | 7.389 | 7.198 | 7.260 | 245,227 | -0.01(-0.12%) |
Oct 06, 2009 | 7.100 | 7.336 | 6.953 | 7.269 | 541,887 | +0.24(+3.35%) |
Oct 05, 2009 | 6.704 | 7.122 | 6.637 | 7.033 | 625,998 | +0.35(+5.26%) |
Oct 02, 2009 | 6.446 | 6.753 | 6.329 | 6.682 | 386,361 | +0.21(+3.30%) |
Oct 01, 2009 | 6.708 | 6.837 | 6.410 | 6.468 | 307,035 | -0.25(-3.77%) |
Sep 30, 2009 | 7.082 | 7.113 | 6.597 | 6.722 | 595,643 | -0.33(-4.73%) |
Sep 29, 2009 | 6.895 | 7.113 | 6.877 | 7.055 | 409,667 | +0.24(+3.46%) |
Sep 28, 2009 | 6.677 | 6.851 | 6.570 | 6.819 | 269,791 | +0.15(+2.27%) |
Sep 25, 2009 | 6.365 | 6.677 | 6.236 | 6.668 | 258,082 | +0.30(+4.68%) |
Sep 24, 2009 | 6.637 | 6.713 | 6.286 | 6.370 | 308,704 | -0.26(-3.90%) |
Sep 23, 2009 | 6.708 | 6.806 | 6.584 | 6.628 | 225,768 | -0.08(-1.26%) |
Sep 22, 2009 | 6.846 | 6.886 | 6.708 | 6.713 | 220,062 | -0.09(-1.31%) |
Sep 21, 2009 | 6.637 | 6.851 | 6.637 | 6.802 | 211,781 | +0.12(+1.73%) |
Sep 18, 2009 | 6.713 | 6.766 | 6.601 | 6.686 | 300,487 | +0.01(+0.13%) |
Sep 17, 2009 | 6.779 | 6.806 | 6.610 | 6.677 | 166,416 | -0.10(-1.45%) |
Sep 16, 2009 | 6.864 | 6.895 | 6.722 | 6.775 | 234,237 | -0.17(-2.44%) |
Sep 15, 2009 | 6.909 | 6.984 | 6.690 | 6.944 | 89,669 | -0.00(-0.06%) |
Sep 14, 2009 | 6.868 | 6.989 | 6.753 | 6.949 | 141,338 | +0.04(+0.52%) |
Sep 11, 2009 | 7.073 | 7.122 | 6.868 | 6.913 | 158,515 | -0.17(-2.39%) |
Sep 10, 2009 | 6.837 | 7.091 | 6.735 | 7.082 | 272,951 | +0.21(+3.11%) |
Sep 09, 2009 | 6.811 | 7.100 | 6.566 | 6.868 | 231,140 | +0.08(+1.11%) |
Sep 08, 2009 | 6.730 | 6.917 | 6.695 | 6.793 | 221,131 | +0.16(+2.35%) |
Sep 04, 2009 | 6.414 | 6.748 | 6.414 | 6.637 | 179,872 | +0.17(+2.62%) |
Sep 03, 2009 | 6.552 | 6.633 | 6.098 | 6.468 | 454,035 | -0.05(-0.75%) |
Sep 02, 2009 | 6.673 | 6.793 | 6.486 | 6.517 | 235,570 | -0.16(-2.40%) |
Sep 01, 2009 | 6.744 | 6.971 | 6.637 | 6.677 | 416,238 | -0.12(-1.77%) |
Aug 31, 2009 | 6.904 | 7.153 | 6.744 | 6.797 | 399,389 | -0.17(-2.43%) |
Aug 28, 2009 | 7.207 | 7.216 | 6.877 | 6.966 | 187,207 | -0.13(-1.88%) |
Aug 27, 2009 | 6.993 | 7.167 | 6.833 | 7.100 | 426,383 | +0.10(+1.46%) |
Aug 26, 2009 | 6.891 | 7.078 | 6.773 | 6.998 | 376,290 | +0.08(+1.09%) |
Aug 25, 2009 | 6.673 | 7.042 | 6.615 | 6.922 | 455,333 | +0.31(+4.71%) |
Aug 24, 2009 | 6.557 | 6.668 | 6.459 | 6.610 | 370,405 | +0.09(+1.37%) |
Aug 21, 2009 | 6.539 | 6.633 | 6.296 | 6.521 | 627,644 | +0.04(+0.69%) |
Aug 20, 2009 | 5.974 | 6.544 | 5.898 | 6.477 | 643,997 | +0.50(+8.42%) |
Aug 19, 2009 | 5.862 | 5.996 | 5.698 | 5.974 | 180,420 | -0.01(-0.15%) |
Aug 18, 2009 | 5.689 | 6.009 | 5.689 | 5.983 | 432,518 | +0.43(+7.78%) |
Aug 17, 2009 | 5.738 | 5.809 | 5.515 | 5.551 | 286,779 | -0.34(-5.74%) |
Aug 14, 2009 | 6.085 | 6.130 | 5.676 | 5.889 | 327,101 | -0.22(-3.64%) |
Aug 13, 2009 | 6.312 | 6.312 | 5.925 | 6.112 | 179,879 | -0.13(-2.14%) |
Aug 12, 2009 | 6.147 | 6.441 | 6.147 | 6.245 | 202,506 | +0.10(+1.59%) |
Aug 11, 2009 | 6.339 | 6.499 | 6.125 | 6.147 | 191,536 | -0.25(-3.96%) |
Aug 10, 2009 | 6.374 | 6.526 | 6.303 | 6.401 | 361,126 | -0.05(-0.76%) |
Aug 07, 2009 | 6.561 | 6.668 | 6.410 | 6.450 | 625,391 | -0.01(-0.14%) |
Aug 06, 2009 | 6.370 | 6.659 | 6.334 | 6.459 | 584,885 | +0.11(+1.68%) |
Aug 05, 2009 | 6.677 | 6.722 | 5.969 | 6.352 | 1,088,197 | +0.10(+1.57%) |
Aug 04, 2009 | 6.383 | 6.397 | 5.969 | 6.254 | 1,091,079 | +0.18(+3.01%) |