Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.318 | 6.366 | 6.270 | 6.278 | 896,686 | -0.08(-1.25%) |
Oct 29, 2009 | 6.285 | 6.358 | 6.228 | 6.358 | 525,042 | +0.10(+1.57%) |
Oct 28, 2009 | 6.372 | 6.420 | 6.247 | 6.260 | 951,207 | -0.14(-2.12%) |
Oct 27, 2009 | 6.439 | 6.460 | 6.387 | 6.395 | 366,649 | -0.02(-0.29%) |
Oct 26, 2009 | 6.445 | 6.573 | 6.385 | 6.414 | 1,554,667 | -0.12(-1.85%) |
Oct 23, 2009 | 6.570 | 6.579 | 6.535 | 6.535 | 402,148 | -0.05(-0.76%) |
Oct 22, 2009 | 6.533 | 6.602 | 6.516 | 6.585 | 493,056 | +0.08(+1.19%) |
Oct 21, 2009 | 6.452 | 6.606 | 6.431 | 6.508 | 692,661 | +0.04(+0.55%) |
Oct 20, 2009 | 6.508 | 6.531 | 6.472 | 6.472 | 789,023 | -0.08(-1.24%) |
Oct 19, 2009 | 6.575 | 6.575 | 6.456 | 6.554 | 1,200,172 | -0.07(-1.04%) |
Oct 16, 2009 | 6.689 | 6.702 | 6.614 | 6.623 | 502,378 | -0.10(-1.49%) |
Oct 15, 2009 | 6.635 | 6.723 | 6.600 | 6.723 | 493,061 | -0.02(-0.25%) |
Oct 14, 2009 | 6.646 | 6.760 | 6.646 | 6.739 | 3,452,784 | +0.15(+2.22%) |
Oct 13, 2009 | 6.627 | 6.627 | 6.558 | 6.593 | 388,595 | -0.00(-0.06%) |
Oct 12, 2009 | 6.623 | 6.637 | 6.573 | 6.598 | 509,054 | +0.05(+0.70%) |
Oct 09, 2009 | 6.539 | 6.573 | 6.516 | 6.552 | 441,865 | -0.02(-0.32%) |
Oct 08, 2009 | 6.568 | 6.573 | 6.550 | 6.573 | 358,636 | +0.03(+0.38%) |
Oct 07, 2009 | 6.508 | 6.570 | 6.462 | 6.547 | 2,532,484 | +0.04(+0.61%) |
Oct 06, 2009 | 6.458 | 6.550 | 6.441 | 6.508 | 545,181 | +0.14(+2.20%) |
Oct 05, 2009 | 6.347 | 6.399 | 6.312 | 6.368 | 435,865 | +0.01(+0.13%) |
Oct 02, 2009 | 6.358 | 6.395 | 6.308 | 6.360 | 530,995 | -0.01(-0.23%) |
Oct 01, 2009 | 6.364 | 6.399 | 6.324 | 6.374 | 608,756 | +0.03(+0.39%) |
Sep 30, 2009 | 6.391 | 6.431 | 6.216 | 6.349 | 1,600,064 | -0.10(-1.49%) |
Sep 29, 2009 | 6.462 | 6.466 | 6.385 | 6.445 | 997,226 | -0.11(-1.69%) |
Sep 28, 2009 | 6.468 | 6.573 | 6.468 | 6.556 | 678,820 | +0.09(+1.35%) |
Sep 25, 2009 | 6.462 | 6.533 | 6.389 | 6.468 | 509,811 | +0.01(+0.16%) |
Sep 24, 2009 | 6.410 | 6.479 | 6.383 | 6.458 | 567,745 | +0.05(+0.75%) |
Sep 23, 2009 | 6.441 | 6.479 | 6.401 | 6.410 | 651,737 | +0.01(+0.23%) |
Sep 22, 2009 | 6.364 | 6.416 | 6.297 | 6.395 | 432,189 | +0.04(+0.56%) |
Sep 21, 2009 | 6.349 | 6.362 | 6.237 | 6.360 | 605,861 | -0.06(-0.91%) |
Sep 18, 2009 | 6.399 | 6.439 | 6.335 | 6.418 | 476,219 | +0.07(+1.08%) |
Sep 17, 2009 | 6.374 | 6.374 | 6.280 | 6.349 | 761,781 | -0.03(-0.44%) |
Sep 16, 2009 | 6.383 | 6.468 | 6.353 | 6.377 | 673,332 | +0.03(+0.54%) |
Sep 15, 2009 | 6.170 | 6.343 | 6.170 | 6.343 | 496,468 | +0.14(+2.29%) |
Sep 14, 2009 | 6.216 | 6.216 | 6.151 | 6.201 | 621,423 | -0.11(-1.75%) |
Sep 11, 2009 | 6.364 | 6.378 | 6.266 | 6.312 | 517,657 | -0.05(-0.72%) |
Sep 10, 2009 | 6.312 | 6.358 | 6.257 | 6.358 | 533,631 | +0.01(+0.20%) |
Sep 09, 2009 | 6.280 | 6.345 | 6.270 | 6.345 | 737,281 | +0.10(+1.64%) |
Sep 08, 2009 | 6.195 | 6.285 | 6.157 | 6.243 | 743,406 | +0.09(+1.49%) |
Sep 04, 2009 | 6.113 | 6.235 | 6.095 | 6.151 | 693,970 | +0.06(+0.96%) |
Sep 03, 2009 | 6.038 | 6.395 | 6.038 | 6.093 | 378,214 | +0.12(+1.96%) |
Sep 02, 2009 | 5.963 | 6.013 | 5.936 | 5.976 | 723,454 | +0.01(+0.24%) |
Sep 01, 2009 | 5.967 | 6.088 | 5.961 | 5.961 | 638,504 | +0.06(+0.95%) |
Aug 31, 2009 | 5.965 | 5.965 | 5.861 | 5.905 | 1,157,748 | -0.15(-2.45%) |
Aug 28, 2009 | 6.088 | 6.088 | 6.040 | 6.053 | 554,675 | +0.01(+0.24%) |
Aug 27, 2009 | 6.072 | 6.151 | 5.942 | 6.038 | 1,260,819 | -0.29(-4.55%) |
Aug 26, 2009 | 6.351 | 6.351 | 6.268 | 6.326 | 952,185 | -0.03(-0.46%) |
Aug 25, 2009 | 6.266 | 6.422 | 6.266 | 6.356 | 1,015,496 | +0.16(+2.56%) |
Aug 24, 2009 | 6.120 | 6.237 | 6.095 | 6.197 | 1,205,660 | +0.19(+3.16%) |
Aug 21, 2009 | 6.007 | 6.040 | 5.974 | 6.007 | 547,453 | +0.06(+0.98%) |
Aug 20, 2009 | 5.936 | 5.984 | 5.926 | 5.949 | 527,803 | +0.05(+0.78%) |
Aug 19, 2009 | 5.892 | 5.990 | 5.892 | 5.903 | 792,598 | -0.02(-0.32%) |
Aug 18, 2009 | 5.842 | 5.967 | 5.830 | 5.922 | 561,840 | +0.14(+2.34%) |
Aug 17, 2009 | 5.803 | 5.869 | 5.759 | 5.786 | 555,250 | -0.03(-0.54%) |
Aug 14, 2009 | 5.947 | 5.986 | 5.815 | 5.817 | 502,464 | -0.09(-1.45%) |
Aug 13, 2009 | 5.869 | 5.955 | 5.844 | 5.903 | 956,853 | +0.19(+3.29%) |
Aug 12, 2009 | 5.650 | 5.752 | 5.640 | 5.715 | 763,075 | +0.18(+3.32%) |
Aug 11, 2009 | 5.546 | 5.588 | 5.504 | 5.531 | 1,938,920 | -0.09(-1.63%) |
Aug 10, 2009 | 5.644 | 5.648 | 5.609 | 5.623 | 502,881 | -0.03(-0.52%) |
Aug 07, 2009 | 5.671 | 5.673 | 5.563 | 5.652 | 605,947 | -0.01(-0.22%) |
Aug 06, 2009 | 5.588 | 5.665 | 5.581 | 5.665 | 654,976 | +0.08(+1.38%) |
Aug 05, 2009 | 5.556 | 5.782 | 5.467 | 5.588 | 1,259,817 | -0.09(-1.65%) |
Aug 04, 2009 | 5.646 | 5.686 | 5.625 | 5.682 | 1,335,848 | -0.11(-1.94%) |