Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.125 | 6.190 | 6.002 | 6.010 | 591,997 | -0.14(-2.26%) |
Oct 29, 2009 | 6.133 | 6.252 | 6.067 | 6.149 | 504,749 | +0.09(+1.49%) |
Oct 28, 2009 | 6.329 | 6.395 | 6.059 | 6.059 | 499,108 | -0.31(-4.88%) |
Oct 27, 2009 | 6.460 | 6.542 | 6.297 | 6.370 | 686,631 | -0.10(-1.52%) |
Oct 26, 2009 | 6.510 | 6.559 | 6.395 | 6.469 | 710,628 | +0.00(+0.00%) |
Oct 23, 2009 | 6.526 | 6.534 | 6.460 | 6.469 | 761,133 | -0.16(-2.47%) |
Oct 22, 2009 | 6.591 | 6.682 | 6.510 | 6.632 | 622,489 | +0.05(+0.75%) |
Oct 21, 2009 | 6.837 | 6.952 | 6.526 | 6.583 | 1,191,236 | -0.27(-3.94%) |
Oct 20, 2009 | 6.866 | 6.894 | 6.837 | 6.854 | 629,669 | -0.12(-1.76%) |
Oct 19, 2009 | 7.034 | 7.050 | 6.952 | 6.976 | 515,178 | -0.02(-0.23%) |
Oct 16, 2009 | 6.878 | 7.001 | 6.870 | 6.993 | 519,805 | +0.08(+1.18%) |
Oct 15, 2009 | 6.845 | 7.001 | 6.837 | 6.911 | 598,778 | +0.02(+0.24%) |
Oct 14, 2009 | 7.132 | 7.140 | 6.796 | 6.894 | 1,640,614 | -0.01(-0.12%) |
Oct 13, 2009 | 7.263 | 7.468 | 6.862 | 6.903 | 4,381,555 | -0.77(-10.03%) |
Oct 12, 2009 | 7.459 | 7.681 | 7.345 | 7.672 | 1,366,845 | +0.38(+5.28%) |
Oct 09, 2009 | 7.058 | 7.320 | 6.919 | 7.287 | 940,259 | +0.25(+3.49%) |
Oct 08, 2009 | 6.821 | 7.083 | 6.821 | 7.042 | 741,552 | +0.31(+4.62%) |
Oct 07, 2009 | 6.804 | 6.878 | 6.690 | 6.731 | 339,452 | -0.10(-1.44%) |
Oct 06, 2009 | 6.944 | 7.001 | 6.690 | 6.829 | 623,880 | -0.11(-1.53%) |
Oct 05, 2009 | 6.894 | 7.066 | 6.837 | 6.935 | 289,709 | +0.05(+0.71%) |
Oct 02, 2009 | 7.034 | 7.115 | 6.878 | 6.886 | 335,496 | -0.23(-3.22%) |
Oct 01, 2009 | 7.222 | 7.263 | 7.017 | 7.116 | 243,551 | -0.12(-1.70%) |
Sep 30, 2009 | 7.206 | 7.369 | 6.960 | 7.238 | 477,511 | +0.05(+0.68%) |
Sep 29, 2009 | 7.181 | 7.369 | 7.181 | 7.189 | 233,982 | +0.01(+0.11%) |
Sep 28, 2009 | 7.214 | 7.394 | 7.099 | 7.181 | 600,931 | +0.03(+0.46%) |
Sep 25, 2009 | 7.124 | 7.189 | 7.042 | 7.148 | 133,821 | +0.00(+0.00%) |
Sep 24, 2009 | 7.148 | 7.287 | 7.058 | 7.148 | 248,789 | -0.06(-0.80%) |
Sep 23, 2009 | 7.361 | 7.378 | 7.116 | 7.206 | 321,628 | -0.16(-2.11%) |
Sep 22, 2009 | 7.492 | 7.492 | 7.287 | 7.361 | 312,426 | -0.10(-1.32%) |
Sep 21, 2009 | 7.287 | 7.574 | 7.083 | 7.459 | 407,261 | +0.16(+2.24%) |
Sep 18, 2009 | 7.369 | 7.410 | 7.287 | 7.296 | 402,828 | -0.07(-1.00%) |
Sep 17, 2009 | 7.517 | 7.525 | 7.255 | 7.369 | 323,826 | -0.13(-1.75%) |
Sep 16, 2009 | 7.574 | 7.697 | 7.394 | 7.500 | 556,817 | +0.19(+2.57%) |
Sep 15, 2009 | 6.935 | 7.312 | 6.862 | 7.312 | 738,874 | +0.64(+9.57%) |
Sep 14, 2009 | 6.534 | 6.698 | 6.469 | 6.673 | 194,327 | +0.12(+1.87%) |
Sep 11, 2009 | 6.641 | 6.690 | 6.469 | 6.551 | 311,842 | -0.12(-1.84%) |
Sep 10, 2009 | 6.641 | 6.714 | 6.551 | 6.673 | 214,245 | +0.04(+0.62%) |
Sep 09, 2009 | 6.624 | 6.722 | 6.567 | 6.632 | 233,447 | +0.02(+0.37%) |
Sep 08, 2009 | 6.682 | 6.755 | 6.551 | 6.608 | 217,867 | +0.00(+0.00%) |
Sep 04, 2009 | 6.567 | 6.657 | 6.428 | 6.608 | 304,287 | +0.05(+0.75%) |
Sep 03, 2009 | 6.370 | 6.575 | 6.223 | 6.559 | 307,549 | +0.20(+3.22%) |
Sep 02, 2009 | 6.379 | 6.551 | 6.297 | 6.354 | 231,877 | -0.07(-1.02%) |
Sep 01, 2009 | 6.616 | 6.714 | 6.395 | 6.420 | 426,644 | -0.20(-3.09%) |
Aug 31, 2009 | 6.763 | 6.780 | 6.608 | 6.624 | 270,813 | -0.16(-2.41%) |
Aug 28, 2009 | 6.854 | 6.870 | 6.632 | 6.788 | 362,636 | +0.02(+0.24%) |
Aug 27, 2009 | 6.632 | 6.944 | 6.591 | 6.772 | 856,601 | +0.15(+2.23%) |
Aug 26, 2009 | 6.280 | 6.641 | 6.174 | 6.624 | 642,322 | +0.31(+4.93%) |
Aug 25, 2009 | 6.338 | 6.411 | 6.256 | 6.313 | 360,412 | -0.01(-0.13%) |
Aug 24, 2009 | 6.428 | 6.477 | 6.280 | 6.321 | 207,981 | -0.08(-1.28%) |
Aug 21, 2009 | 6.444 | 6.526 | 6.354 | 6.403 | 312,284 | +0.03(+0.51%) |
Aug 20, 2009 | 6.313 | 6.436 | 6.272 | 6.370 | 202,195 | +0.10(+1.57%) |
Aug 19, 2009 | 6.141 | 6.280 | 6.035 | 6.272 | 456,277 | +0.06(+0.92%) |
Aug 18, 2009 | 6.084 | 6.321 | 6.018 | 6.215 | 392,908 | +0.14(+2.29%) |
Aug 17, 2009 | 6.067 | 6.174 | 5.936 | 6.076 | 442,795 | -0.16(-2.50%) |
Aug 14, 2009 | 6.403 | 6.403 | 6.141 | 6.231 | 541,742 | -0.12(-1.93%) |
Aug 13, 2009 | 6.313 | 6.444 | 6.198 | 6.354 | 600,006 | +0.02(+0.39%) |
Aug 12, 2009 | 6.395 | 6.460 | 6.264 | 6.329 | 464,634 | -0.08(-1.28%) |
Aug 11, 2009 | 6.714 | 6.722 | 6.411 | 6.411 | 301,562 | -0.30(-4.51%) |
Aug 10, 2009 | 6.591 | 6.796 | 6.559 | 6.714 | 204,873 | +0.10(+1.49%) |
Aug 07, 2009 | 6.739 | 6.739 | 6.575 | 6.616 | 257,626 | +0.00(+0.00%) |
Aug 06, 2009 | 6.763 | 6.796 | 6.575 | 6.616 | 344,717 | -0.14(-2.06%) |
Aug 05, 2009 | 6.739 | 6.788 | 6.706 | 6.755 | 493,466 | +0.00(+0.00%) |
Aug 04, 2009 | 6.731 | 6.796 | 6.714 | 6.755 | 262,318 | -0.04(-0.60%) |