Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.622 | 6.877 | 6.568 | 6.840 | 183,940 | +0.14(+2.03%) |
Oct 29, 2009 | 6.668 | 6.768 | 6.550 | 6.704 | 75,312 | +0.15(+2.22%) |
Oct 28, 2009 | 6.350 | 6.786 | 6.286 | 6.559 | 101,442 | +0.22(+3.44%) |
Oct 27, 2009 | 6.477 | 6.770 | 6.332 | 6.341 | 228,805 | -0.13(-1.97%) |
Oct 26, 2009 | 6.641 | 7.013 | 6.359 | 6.468 | 183,359 | -0.15(-2.33%) |
Oct 23, 2009 | 6.488 | 6.886 | 6.423 | 6.622 | 211,467 | -0.16(-2.41%) |
Oct 22, 2009 | 6.722 | 7.013 | 6.586 | 6.786 | 108,585 | +0.11(+1.63%) |
Oct 21, 2009 | 6.622 | 6.795 | 6.486 | 6.677 | 176,167 | +0.05(+0.68%) |
Oct 20, 2009 | 6.686 | 6.904 | 6.568 | 6.631 | 86,975 | -0.28(-4.07%) |
Oct 19, 2009 | 6.750 | 7.204 | 6.677 | 6.913 | 64,955 | +0.18(+2.70%) |
Oct 16, 2009 | 6.622 | 6.750 | 6.622 | 6.731 | 36,684 | +0.04(+0.54%) |
Oct 15, 2009 | 6.795 | 6.940 | 6.677 | 6.695 | 49,095 | -0.27(-3.91%) |
Oct 14, 2009 | 7.004 | 7.013 | 6.868 | 6.968 | 60,656 | +0.09(+1.32%) |
Oct 13, 2009 | 6.822 | 6.958 | 6.813 | 6.877 | 28,846 | +0.06(+0.93%) |
Oct 12, 2009 | 6.813 | 7.048 | 6.704 | 6.813 | 114,878 | +0.05(+0.67%) |
Oct 09, 2009 | 6.931 | 7.031 | 6.731 | 6.768 | 111,407 | -0.25(-3.50%) |
Oct 08, 2009 | 7.031 | 7.077 | 6.904 | 7.013 | 170,332 | -0.06(-0.90%) |
Oct 07, 2009 | 7.131 | 7.167 | 6.931 | 7.077 | 42,543 | -0.07(-1.02%) |
Oct 06, 2009 | 7.031 | 7.476 | 6.995 | 7.149 | 184,167 | +0.15(+2.08%) |
Oct 05, 2009 | 7.013 | 7.222 | 6.904 | 7.004 | 139,100 | +0.04(+0.52%) |
Oct 02, 2009 | 6.904 | 7.131 | 6.904 | 6.968 | 126,701 | +0.05(+0.66%) |
Oct 01, 2009 | 7.095 | 7.195 | 6.904 | 6.922 | 79,989 | -0.25(-3.42%) |
Sep 30, 2009 | 7.285 | 7.285 | 7.086 | 7.167 | 188,357 | -0.12(-1.62%) |
Sep 29, 2009 | 7.122 | 7.326 | 7.113 | 7.285 | 119,390 | +0.14(+1.91%) |
Sep 28, 2009 | 7.204 | 7.304 | 7.022 | 7.149 | 109,744 | -0.02(-0.25%) |
Sep 25, 2009 | 7.176 | 7.404 | 7.040 | 7.167 | 78,847 | -0.02(-0.25%) |
Sep 24, 2009 | 7.313 | 7.518 | 7.067 | 7.186 | 96,475 | -0.09(-1.25%) |
Sep 23, 2009 | 7.440 | 7.522 | 7.276 | 7.276 | 116,494 | -0.11(-1.48%) |
Sep 22, 2009 | 7.176 | 7.422 | 7.149 | 7.385 | 123,861 | +0.25(+3.44%) |
Sep 21, 2009 | 7.095 | 7.276 | 7.042 | 7.140 | 58,391 | -0.07(-1.01%) |
Sep 18, 2009 | 7.040 | 7.240 | 7.022 | 7.213 | 104,128 | +0.12(+1.66%) |
Sep 17, 2009 | 7.213 | 7.358 | 7.040 | 7.095 | 42,774 | -0.15(-2.13%) |
Sep 16, 2009 | 7.086 | 7.340 | 6.804 | 7.249 | 110,363 | +0.17(+2.44%) |
Sep 15, 2009 | 7.163 | 7.249 | 6.949 | 7.077 | 68,147 | -0.10(-1.39%) |
Sep 14, 2009 | 7.358 | 7.358 | 7.013 | 7.176 | 87,826 | -0.26(-3.54%) |
Sep 11, 2009 | 7.204 | 7.494 | 6.940 | 7.440 | 84,715 | +0.30(+4.20%) |
Sep 10, 2009 | 7.086 | 7.213 | 6.949 | 7.140 | 69,444 | +0.05(+0.77%) |
Sep 09, 2009 | 7.195 | 7.222 | 7.031 | 7.086 | 112,030 | -0.13(-1.76%) |
Sep 08, 2009 | 7.249 | 7.276 | 7.013 | 7.213 | 94,091 | +0.02(+0.25%) |
Sep 04, 2009 | 7.267 | 7.449 | 7.176 | 7.195 | 36,846 | -0.01(-0.13%) |
Sep 03, 2009 | 7.267 | 7.413 | 7.086 | 7.204 | 61,557 | -0.03(-0.38%) |
Sep 02, 2009 | 7.249 | 7.413 | 7.140 | 7.231 | 69,114 | -0.03(-0.38%) |
Sep 01, 2009 | 7.494 | 7.794 | 7.104 | 7.258 | 302,740 | -0.34(-4.43%) |
Aug 31, 2009 | 7.467 | 7.794 | 7.413 | 7.594 | 970,049 | -0.06(-0.83%) |
Aug 28, 2009 | 7.930 | 8.076 | 7.449 | 7.658 | 360,059 | -0.34(-4.20%) |
Aug 27, 2009 | 7.594 | 8.076 | 7.422 | 7.994 | 269,216 | +0.28(+3.65%) |
Aug 26, 2009 | 7.722 | 7.722 | 7.136 | 7.712 | 209,372 | -0.03(-0.35%) |
Aug 25, 2009 | 7.567 | 7.803 | 7.149 | 7.740 | 194,201 | +0.21(+2.77%) |
Aug 24, 2009 | 7.676 | 7.676 | 7.450 | 7.531 | 79,755 | -0.03(-0.36%) |
Aug 21, 2009 | 7.494 | 7.608 | 7.413 | 7.558 | 173,242 | +0.18(+2.46%) |
Aug 20, 2009 | 7.304 | 7.431 | 6.822 | 7.376 | 74,101 | +0.14(+1.88%) |
Aug 19, 2009 | 6.922 | 7.267 | 6.813 | 7.240 | 96,815 | +0.05(+0.63%) |
Aug 18, 2009 | 7.240 | 7.267 | 7.086 | 7.195 | 126,479 | +0.00(+0.00%) |
Aug 17, 2009 | 7.404 | 7.404 | 6.931 | 7.195 | 130,297 | -0.37(-4.92%) |
Aug 14, 2009 | 7.494 | 7.640 | 6.922 | 7.567 | 156,119 | +0.05(+0.60%) |
Aug 13, 2009 | 7.385 | 7.667 | 7.158 | 7.522 | 232,437 | +0.33(+4.55%) |
Aug 12, 2009 | 7.367 | 7.494 | 6.958 | 7.195 | 206,887 | -0.21(-2.82%) |
Aug 11, 2009 | 7.585 | 7.676 | 7.285 | 7.404 | 161,910 | -0.22(-2.86%) |
Aug 10, 2009 | 7.349 | 7.676 | 7.086 | 7.622 | 338,591 | +0.78(+11.42%) |
Aug 07, 2009 | 6.677 | 7.049 | 6.677 | 6.840 | 124,074 | +0.16(+2.45%) |
Aug 06, 2009 | 7.004 | 7.004 | 6.631 | 6.677 | 130,618 | -0.26(-3.80%) |
Aug 05, 2009 | 7.040 | 7.158 | 6.586 | 6.940 | 134,766 | -0.01(-0.13%) |
Aug 04, 2009 | 6.722 | 6.995 | 6.641 | 6.949 | 511,519 | +0.42(+6.40%) |