Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.108 | 6.173 | 5.985 | 5.994 | 593,638 | -0.14(-2.26%) |
Oct 29, 2009 | 6.116 | 6.234 | 6.051 | 6.132 | 506,148 | +0.09(+1.49%) |
Oct 28, 2009 | 6.312 | 6.377 | 6.043 | 6.043 | 500,492 | -0.31(-4.88%) |
Oct 27, 2009 | 6.443 | 6.524 | 6.279 | 6.353 | 688,534 | -0.10(-1.52%) |
Oct 26, 2009 | 6.492 | 6.541 | 6.377 | 6.451 | 712,598 | +0.00(+0.00%) |
Oct 23, 2009 | 6.508 | 6.516 | 6.443 | 6.451 | 763,242 | -0.16(-2.47%) |
Oct 22, 2009 | 6.573 | 6.663 | 6.492 | 6.614 | 624,214 | +0.05(+0.75%) |
Oct 21, 2009 | 6.818 | 6.933 | 6.508 | 6.565 | 1,194,538 | -0.27(-3.94%) |
Oct 20, 2009 | 6.847 | 6.875 | 6.818 | 6.835 | 631,414 | -0.12(-1.76%) |
Oct 19, 2009 | 7.014 | 7.031 | 6.933 | 6.957 | 516,606 | -0.02(-0.23%) |
Oct 16, 2009 | 6.859 | 6.982 | 6.851 | 6.973 | 521,246 | +0.08(+1.18%) |
Oct 15, 2009 | 6.826 | 6.982 | 6.818 | 6.892 | 600,437 | +0.02(+0.24%) |
Oct 14, 2009 | 7.112 | 7.120 | 6.777 | 6.875 | 1,645,162 | -0.01(-0.12%) |
Oct 13, 2009 | 7.243 | 7.447 | 6.843 | 6.884 | 4,393,700 | -0.77(-10.03%) |
Oct 12, 2009 | 7.439 | 7.659 | 7.324 | 7.651 | 1,370,634 | +0.38(+5.28%) |
Oct 09, 2009 | 7.039 | 7.300 | 6.900 | 7.267 | 942,865 | +0.24(+3.49%) |
Oct 08, 2009 | 6.802 | 7.063 | 6.802 | 7.022 | 743,607 | +0.31(+4.62%) |
Oct 07, 2009 | 6.786 | 6.859 | 6.671 | 6.712 | 340,393 | -0.10(-1.44%) |
Oct 06, 2009 | 6.924 | 6.982 | 6.671 | 6.810 | 625,609 | -0.11(-1.53%) |
Oct 05, 2009 | 6.875 | 7.046 | 6.818 | 6.916 | 290,512 | +0.05(+0.71%) |
Oct 02, 2009 | 7.014 | 7.095 | 6.859 | 6.867 | 336,425 | -0.23(-3.22%) |
Oct 01, 2009 | 7.202 | 7.243 | 6.998 | 7.096 | 244,226 | -0.12(-1.70%) |
Sep 30, 2009 | 7.186 | 7.349 | 6.941 | 7.218 | 478,835 | +0.05(+0.68%) |
Sep 29, 2009 | 7.161 | 7.349 | 7.161 | 7.169 | 234,631 | +0.01(+0.11%) |
Sep 28, 2009 | 7.194 | 7.373 | 7.080 | 7.161 | 602,596 | +0.03(+0.46%) |
Sep 25, 2009 | 7.104 | 7.169 | 7.022 | 7.129 | 134,191 | +0.00(+0.00%) |
Sep 24, 2009 | 7.129 | 7.267 | 7.039 | 7.129 | 249,478 | -0.06(-0.80%) |
Sep 23, 2009 | 7.341 | 7.357 | 7.096 | 7.186 | 322,519 | -0.16(-2.11%) |
Sep 22, 2009 | 7.471 | 7.471 | 7.267 | 7.341 | 313,292 | -0.10(-1.32%) |
Sep 21, 2009 | 7.267 | 7.553 | 7.063 | 7.439 | 408,390 | +0.16(+2.24%) |
Sep 18, 2009 | 7.349 | 7.390 | 7.267 | 7.276 | 403,945 | -0.07(-1.00%) |
Sep 17, 2009 | 7.496 | 7.504 | 7.235 | 7.349 | 324,724 | -0.13(-1.75%) |
Sep 16, 2009 | 7.553 | 7.676 | 7.373 | 7.480 | 558,361 | +0.19(+2.57%) |
Sep 15, 2009 | 6.916 | 7.292 | 6.843 | 7.292 | 740,922 | +0.64(+9.57%) |
Sep 14, 2009 | 6.516 | 6.679 | 6.451 | 6.655 | 194,866 | +0.12(+1.88%) |
Sep 11, 2009 | 6.622 | 6.671 | 6.451 | 6.532 | 312,706 | -0.12(-1.84%) |
Sep 10, 2009 | 6.622 | 6.696 | 6.532 | 6.655 | 214,839 | +0.04(+0.62%) |
Sep 09, 2009 | 6.606 | 6.704 | 6.549 | 6.614 | 234,094 | +0.02(+0.37%) |
Sep 08, 2009 | 6.663 | 6.737 | 6.532 | 6.590 | 218,471 | +0.00(+0.00%) |
Sep 04, 2009 | 6.549 | 6.639 | 6.410 | 6.590 | 305,131 | +0.05(+0.75%) |
Sep 03, 2009 | 6.353 | 6.557 | 6.206 | 6.541 | 308,402 | +0.20(+3.22%) |
Sep 02, 2009 | 6.361 | 6.532 | 6.279 | 6.336 | 232,519 | -0.07(-1.02%) |
Sep 01, 2009 | 6.598 | 6.696 | 6.377 | 6.402 | 427,827 | -0.20(-3.09%) |
Aug 31, 2009 | 6.745 | 6.761 | 6.590 | 6.606 | 271,564 | -0.16(-2.41%) |
Aug 28, 2009 | 6.835 | 6.851 | 6.614 | 6.769 | 363,641 | +0.02(+0.24%) |
Aug 27, 2009 | 6.614 | 6.924 | 6.573 | 6.753 | 858,975 | +0.15(+2.22%) |
Aug 26, 2009 | 6.263 | 6.622 | 6.157 | 6.606 | 644,103 | +0.31(+4.93%) |
Aug 25, 2009 | 6.320 | 6.394 | 6.238 | 6.296 | 361,411 | -0.01(-0.13%) |
Aug 24, 2009 | 6.410 | 6.459 | 6.263 | 6.304 | 208,558 | -0.08(-1.28%) |
Aug 21, 2009 | 6.426 | 6.508 | 6.336 | 6.385 | 313,150 | +0.03(+0.51%) |
Aug 20, 2009 | 6.296 | 6.418 | 6.255 | 6.353 | 202,755 | +0.10(+1.57%) |
Aug 19, 2009 | 6.124 | 6.263 | 6.018 | 6.255 | 457,542 | +0.06(+0.92%) |
Aug 18, 2009 | 6.067 | 6.304 | 6.002 | 6.198 | 393,997 | +0.14(+2.29%) |
Aug 17, 2009 | 6.051 | 6.157 | 5.920 | 6.059 | 444,023 | -0.16(-2.50%) |
Aug 14, 2009 | 6.385 | 6.385 | 6.124 | 6.214 | 543,243 | -0.12(-1.93%) |
Aug 13, 2009 | 6.296 | 6.426 | 6.181 | 6.336 | 601,669 | +0.02(+0.39%) |
Aug 12, 2009 | 6.377 | 6.443 | 6.247 | 6.312 | 465,922 | -0.08(-1.28%) |
Aug 11, 2009 | 6.696 | 6.704 | 6.394 | 6.394 | 302,398 | -0.30(-4.51%) |
Aug 10, 2009 | 6.573 | 6.777 | 6.541 | 6.696 | 205,441 | +0.10(+1.49%) |
Aug 07, 2009 | 6.720 | 6.720 | 6.557 | 6.598 | 258,340 | +0.00(+0.00%) |
Aug 06, 2009 | 6.745 | 6.777 | 6.557 | 6.598 | 345,673 | -0.14(-2.06%) |
Aug 05, 2009 | 6.720 | 6.769 | 6.688 | 6.737 | 494,834 | +0.00(+0.00%) |
Aug 04, 2009 | 6.712 | 6.777 | 6.696 | 6.737 | 263,045 | -0.04(-0.60%) |