Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.396 | 6.403 | 6.135 | 6.199 | 384,590 | -0.25(-3.94%) |
Oct 29, 2009 | 6.453 | 6.517 | 6.375 | 6.453 | 318,012 | +0.09(+1.44%) |
Oct 28, 2009 | 6.644 | 6.693 | 6.361 | 6.361 | 267,351 | -0.33(-4.86%) |
Oct 27, 2009 | 6.891 | 6.926 | 6.669 | 6.686 | 304,856 | -0.20(-2.97%) |
Oct 26, 2009 | 6.934 | 7.096 | 6.778 | 6.891 | 332,754 | -0.06(-0.81%) |
Oct 23, 2009 | 6.983 | 7.025 | 6.941 | 6.948 | 454,718 | -0.13(-1.80%) |
Oct 22, 2009 | 6.870 | 7.096 | 6.750 | 7.075 | 340,947 | +0.21(+3.09%) |
Oct 21, 2009 | 6.856 | 7.061 | 6.849 | 6.863 | 418,989 | -0.01(-0.10%) |
Oct 20, 2009 | 6.849 | 6.898 | 6.820 | 6.870 | 324,569 | -0.14(-2.02%) |
Oct 19, 2009 | 6.764 | 7.033 | 6.764 | 7.011 | 327,621 | +0.20(+3.01%) |
Oct 16, 2009 | 6.926 | 6.934 | 6.608 | 6.806 | 429,077 | -0.16(-2.33%) |
Oct 15, 2009 | 6.863 | 7.266 | 6.750 | 6.969 | 279,919 | +0.09(+1.34%) |
Oct 14, 2009 | 6.828 | 6.898 | 6.722 | 6.877 | 244,232 | +0.16(+2.31%) |
Oct 13, 2009 | 6.672 | 6.722 | 6.552 | 6.722 | 398,109 | +0.06(+0.85%) |
Oct 12, 2009 | 6.736 | 6.813 | 6.651 | 6.665 | 540,667 | -0.08(-1.26%) |
Oct 09, 2009 | 6.665 | 6.750 | 6.616 | 6.750 | 222,238 | +0.07(+1.06%) |
Oct 08, 2009 | 6.919 | 6.919 | 6.679 | 6.679 | 572,423 | -0.10(-1.46%) |
Oct 07, 2009 | 6.792 | 6.870 | 6.720 | 6.778 | 395,882 | -0.02(-0.31%) |
Oct 06, 2009 | 6.771 | 6.905 | 6.679 | 6.799 | 515,711 | +0.08(+1.26%) |
Oct 05, 2009 | 6.714 | 6.792 | 6.651 | 6.714 | 351,534 | +0.01(+0.21%) |
Oct 02, 2009 | 6.686 | 6.891 | 6.651 | 6.700 | 436,945 | -0.04(-0.63%) |
Oct 01, 2009 | 7.103 | 7.103 | 6.630 | 6.743 | 1,002,032 | -0.37(-5.26%) |
Sep 30, 2009 | 7.450 | 7.450 | 7.040 | 7.117 | 385,699 | -0.34(-4.55%) |
Sep 29, 2009 | 7.478 | 7.541 | 7.428 | 7.457 | 231,502 | -0.03(-0.38%) |
Sep 28, 2009 | 7.464 | 7.584 | 7.421 | 7.485 | 420,002 | +0.04(+0.47%) |
Sep 25, 2009 | 7.676 | 7.739 | 7.421 | 7.450 | 250,235 | -0.27(-3.48%) |
Sep 24, 2009 | 7.704 | 7.796 | 7.563 | 7.718 | 265,944 | +0.02(+0.28%) |
Sep 23, 2009 | 7.704 | 7.838 | 7.577 | 7.697 | 283,368 | -0.01(-0.09%) |
Sep 22, 2009 | 7.965 | 7.973 | 7.676 | 7.704 | 281,742 | -0.23(-2.94%) |
Sep 21, 2009 | 7.930 | 8.121 | 7.831 | 7.937 | 194,836 | -0.11(-1.32%) |
Sep 18, 2009 | 8.284 | 8.347 | 7.647 | 8.043 | 1,244,154 | -0.09(-1.13%) |
Sep 17, 2009 | 8.333 | 8.361 | 8.100 | 8.135 | 225,983 | +0.04(+0.44%) |
Sep 16, 2009 | 8.022 | 8.432 | 8.008 | 8.100 | 270,118 | +0.10(+1.24%) |
Sep 15, 2009 | 8.029 | 8.029 | 7.824 | 8.001 | 213,783 | +0.05(+0.62%) |
Sep 14, 2009 | 7.810 | 8.008 | 7.718 | 7.951 | 233,787 | +0.06(+0.81%) |
Sep 11, 2009 | 7.937 | 8.029 | 7.789 | 7.888 | 319,005 | +0.06(+0.72%) |
Sep 10, 2009 | 7.803 | 7.831 | 7.619 | 7.831 | 328,585 | +0.11(+1.47%) |
Sep 09, 2009 | 7.640 | 7.753 | 7.527 | 7.718 | 296,620 | +0.18(+2.34%) |
Sep 08, 2009 | 7.768 | 7.782 | 7.485 | 7.541 | 446,501 | -0.08(-1.02%) |
Sep 04, 2009 | 7.393 | 7.633 | 7.351 | 7.619 | 236,863 | +0.14(+1.89%) |
Sep 03, 2009 | 7.315 | 7.478 | 7.160 | 7.478 | 272,208 | +0.20(+2.82%) |
Sep 02, 2009 | 7.230 | 7.690 | 7.216 | 7.273 | 246,801 | -0.05(-0.68%) |
Sep 01, 2009 | 7.407 | 7.711 | 7.181 | 7.322 | 202,021 | -0.15(-1.99%) |
Aug 31, 2009 | 7.605 | 7.605 | 7.315 | 7.471 | 264,205 | -0.14(-1.86%) |
Aug 28, 2009 | 7.796 | 7.838 | 7.548 | 7.612 | 180,183 | -0.13(-1.73%) |
Aug 27, 2009 | 7.810 | 7.888 | 7.598 | 7.746 | 142,024 | -0.16(-2.06%) |
Aug 26, 2009 | 7.810 | 7.944 | 7.676 | 7.909 | 185,473 | +0.10(+1.27%) |
Aug 25, 2009 | 7.881 | 7.902 | 7.711 | 7.810 | 262,049 | -0.07(-0.90%) |
Aug 24, 2009 | 8.015 | 8.029 | 7.796 | 7.881 | 234,614 | -0.09(-1.15%) |
Aug 21, 2009 | 7.654 | 7.994 | 7.647 | 7.973 | 357,502 | +0.30(+3.96%) |
Aug 20, 2009 | 7.619 | 7.704 | 7.541 | 7.669 | 154,671 | +0.06(+0.74%) |
Aug 19, 2009 | 7.464 | 7.711 | 7.457 | 7.612 | 223,599 | +0.04(+0.47%) |
Aug 18, 2009 | 7.407 | 7.647 | 7.252 | 7.577 | 219,939 | +0.24(+3.28%) |
Aug 17, 2009 | 7.266 | 7.400 | 7.223 | 7.336 | 235,502 | -0.16(-2.08%) |
Aug 14, 2009 | 7.916 | 7.916 | 7.351 | 7.492 | 274,576 | -0.46(-5.78%) |
Aug 13, 2009 | 7.768 | 7.958 | 7.676 | 7.951 | 268,671 | +0.23(+3.02%) |
Aug 12, 2009 | 7.414 | 7.824 | 7.358 | 7.718 | 267,024 | +0.29(+3.90%) |
Aug 11, 2009 | 7.414 | 7.499 | 7.237 | 7.428 | 141,127 | +0.01(+0.10%) |
Aug 10, 2009 | 7.223 | 7.421 | 7.223 | 7.421 | 175,120 | +0.19(+2.64%) |
Aug 07, 2009 | 6.870 | 7.344 | 6.785 | 7.230 | 560,346 | +0.49(+7.35%) |
Aug 06, 2009 | 6.990 | 7.025 | 6.729 | 6.736 | 272,489 | -0.20(-2.95%) |
Aug 05, 2009 | 7.103 | 7.131 | 6.757 | 6.941 | 226,915 | -0.16(-2.29%) |
Aug 04, 2009 | 7.004 | 7.131 | 6.898 | 7.103 | 224,553 | +0.08(+1.21%) |