Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.125 | 6.191 | 6.002 | 6.011 | 591,943 | -0.14(-2.26%) |
Oct 29, 2009 | 6.134 | 6.252 | 6.068 | 6.150 | 504,703 | +0.09(+1.49%) |
Oct 28, 2009 | 6.330 | 6.396 | 6.060 | 6.060 | 499,062 | -0.31(-4.88%) |
Oct 27, 2009 | 6.461 | 6.543 | 6.297 | 6.371 | 686,568 | -0.10(-1.52%) |
Oct 26, 2009 | 6.510 | 6.559 | 6.396 | 6.469 | 710,563 | +0.00(+0.00%) |
Oct 23, 2009 | 6.527 | 6.535 | 6.461 | 6.469 | 761,063 | -0.16(-2.47%) |
Oct 22, 2009 | 6.592 | 6.682 | 6.510 | 6.633 | 622,432 | +0.05(+0.75%) |
Oct 21, 2009 | 6.838 | 6.952 | 6.527 | 6.584 | 1,191,126 | -0.27(-3.94%) |
Oct 20, 2009 | 6.866 | 6.895 | 6.838 | 6.854 | 629,611 | -0.12(-1.76%) |
Oct 19, 2009 | 7.034 | 7.051 | 6.952 | 6.977 | 515,131 | -0.02(-0.23%) |
Oct 16, 2009 | 6.879 | 7.002 | 6.871 | 6.993 | 519,758 | +0.08(+1.18%) |
Oct 15, 2009 | 6.846 | 7.002 | 6.838 | 6.911 | 598,723 | +0.02(+0.24%) |
Oct 14, 2009 | 7.133 | 7.141 | 6.797 | 6.895 | 1,640,464 | -0.01(-0.12%) |
Oct 13, 2009 | 7.264 | 7.468 | 6.862 | 6.903 | 4,381,153 | -0.77(-10.03%) |
Oct 12, 2009 | 7.460 | 7.681 | 7.345 | 7.673 | 1,366,720 | +0.38(+5.28%) |
Oct 09, 2009 | 7.059 | 7.321 | 6.920 | 7.288 | 940,173 | +0.25(+3.49%) |
Oct 08, 2009 | 6.821 | 7.083 | 6.821 | 7.042 | 741,484 | +0.31(+4.62%) |
Oct 07, 2009 | 6.805 | 6.879 | 6.690 | 6.731 | 339,421 | -0.10(-1.44%) |
Oct 06, 2009 | 6.944 | 7.002 | 6.690 | 6.830 | 623,822 | -0.11(-1.53%) |
Oct 05, 2009 | 6.895 | 7.066 | 6.838 | 6.936 | 289,682 | +0.05(+0.71%) |
Oct 02, 2009 | 7.034 | 7.116 | 6.879 | 6.887 | 335,465 | -0.23(-3.22%) |
Oct 01, 2009 | 7.223 | 7.264 | 7.018 | 7.116 | 243,528 | -0.12(-1.70%) |
Sep 30, 2009 | 7.206 | 7.370 | 6.961 | 7.239 | 477,467 | +0.05(+0.68%) |
Sep 29, 2009 | 7.182 | 7.370 | 7.182 | 7.190 | 233,961 | +0.01(+0.11%) |
Sep 28, 2009 | 7.214 | 7.395 | 7.100 | 7.182 | 600,876 | +0.03(+0.46%) |
Sep 25, 2009 | 7.124 | 7.190 | 7.042 | 7.149 | 133,808 | +0.00(+0.00%) |
Sep 24, 2009 | 7.149 | 7.288 | 7.059 | 7.149 | 248,766 | -0.06(-0.80%) |
Sep 23, 2009 | 7.362 | 7.378 | 7.116 | 7.206 | 321,598 | -0.16(-2.11%) |
Sep 22, 2009 | 7.493 | 7.493 | 7.288 | 7.362 | 312,397 | -0.10(-1.32%) |
Sep 21, 2009 | 7.288 | 7.575 | 7.083 | 7.460 | 407,224 | +0.16(+2.24%) |
Sep 18, 2009 | 7.370 | 7.411 | 7.288 | 7.296 | 402,791 | -0.07(-1.00%) |
Sep 17, 2009 | 7.517 | 7.526 | 7.255 | 7.370 | 323,797 | -0.13(-1.75%) |
Sep 16, 2009 | 7.575 | 7.698 | 7.395 | 7.501 | 556,766 | +0.19(+2.57%) |
Sep 15, 2009 | 6.936 | 7.313 | 6.862 | 7.313 | 738,806 | +0.64(+9.57%) |
Sep 14, 2009 | 6.535 | 6.699 | 6.469 | 6.674 | 194,309 | +0.12(+1.87%) |
Sep 11, 2009 | 6.641 | 6.690 | 6.469 | 6.551 | 311,813 | -0.12(-1.84%) |
Sep 10, 2009 | 6.641 | 6.715 | 6.551 | 6.674 | 214,225 | +0.04(+0.62%) |
Sep 09, 2009 | 6.625 | 6.723 | 6.568 | 6.633 | 233,426 | +0.02(+0.37%) |
Sep 08, 2009 | 6.682 | 6.756 | 6.551 | 6.608 | 217,847 | +0.00(+0.00%) |
Sep 04, 2009 | 6.568 | 6.658 | 6.428 | 6.608 | 304,259 | +0.05(+0.75%) |
Sep 03, 2009 | 6.371 | 6.576 | 6.224 | 6.559 | 307,521 | +0.20(+3.22%) |
Sep 02, 2009 | 6.379 | 6.551 | 6.297 | 6.355 | 231,855 | -0.07(-1.02%) |
Sep 01, 2009 | 6.617 | 6.715 | 6.396 | 6.420 | 426,605 | -0.20(-3.09%) |
Aug 31, 2009 | 6.764 | 6.780 | 6.608 | 6.625 | 270,788 | -0.16(-2.41%) |
Aug 28, 2009 | 6.854 | 6.871 | 6.633 | 6.789 | 362,603 | +0.02(+0.24%) |
Aug 27, 2009 | 6.633 | 6.944 | 6.592 | 6.772 | 856,522 | +0.15(+2.22%) |
Aug 26, 2009 | 6.281 | 6.641 | 6.174 | 6.625 | 642,263 | +0.31(+4.93%) |
Aug 25, 2009 | 6.338 | 6.412 | 6.256 | 6.314 | 360,379 | -0.01(-0.13%) |
Aug 24, 2009 | 6.428 | 6.477 | 6.281 | 6.322 | 207,962 | -0.08(-1.28%) |
Aug 21, 2009 | 6.445 | 6.527 | 6.355 | 6.404 | 312,255 | +0.03(+0.51%) |
Aug 20, 2009 | 6.314 | 6.436 | 6.273 | 6.371 | 202,176 | +0.10(+1.57%) |
Aug 19, 2009 | 6.142 | 6.281 | 6.035 | 6.273 | 456,235 | +0.06(+0.92%) |
Aug 18, 2009 | 6.084 | 6.322 | 6.019 | 6.215 | 392,872 | +0.14(+2.29%) |
Aug 17, 2009 | 6.068 | 6.174 | 5.937 | 6.076 | 442,755 | -0.16(-2.50%) |
Aug 14, 2009 | 6.404 | 6.404 | 6.142 | 6.232 | 541,692 | -0.12(-1.93%) |
Aug 13, 2009 | 6.314 | 6.445 | 6.199 | 6.355 | 599,951 | +0.02(+0.39%) |
Aug 12, 2009 | 6.396 | 6.461 | 6.265 | 6.330 | 464,592 | -0.08(-1.28%) |
Aug 11, 2009 | 6.715 | 6.723 | 6.412 | 6.412 | 301,535 | -0.30(-4.51%) |
Aug 10, 2009 | 6.592 | 6.797 | 6.559 | 6.715 | 204,854 | +0.10(+1.49%) |
Aug 07, 2009 | 6.739 | 6.739 | 6.576 | 6.617 | 257,602 | +0.00(+0.00%) |
Aug 06, 2009 | 6.764 | 6.797 | 6.576 | 6.617 | 344,686 | -0.14(-2.06%) |
Aug 05, 2009 | 6.739 | 6.789 | 6.707 | 6.756 | 493,421 | +0.00(+0.00%) |
Aug 04, 2009 | 6.731 | 6.797 | 6.715 | 6.756 | 262,294 | -0.04(-0.60%) |