Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.408 | 7.408 | 7.044 | 7.197 | 312,601 | -0.26(-3.46%) |
Oct 29, 2009 | 7.163 | 7.488 | 7.163 | 7.455 | 239,458 | +0.33(+4.57%) |
Oct 28, 2009 | 7.374 | 7.624 | 7.040 | 7.129 | 668,251 | -0.52(-6.76%) |
Oct 27, 2009 | 7.798 | 7.798 | 7.624 | 7.645 | 302,233 | -0.13(-1.64%) |
Oct 26, 2009 | 7.954 | 8.022 | 7.730 | 7.773 | 181,250 | -0.13(-1.60%) |
Oct 23, 2009 | 8.024 | 8.024 | 7.893 | 7.899 | 142,401 | -0.06(-0.80%) |
Oct 22, 2009 | 7.988 | 8.005 | 7.840 | 7.963 | 154,998 | +0.05(+0.64%) |
Oct 21, 2009 | 7.954 | 8.115 | 7.912 | 7.912 | 181,061 | -0.05(-0.59%) |
Oct 20, 2009 | 7.937 | 7.975 | 7.937 | 7.959 | 192,225 | -0.08(-0.95%) |
Oct 19, 2009 | 7.870 | 8.043 | 7.861 | 8.035 | 165,655 | +0.23(+2.98%) |
Oct 16, 2009 | 7.832 | 7.838 | 7.712 | 7.802 | 162,251 | -0.07(-0.86%) |
Oct 15, 2009 | 7.832 | 7.870 | 7.802 | 7.870 | 191,727 | -0.00(-0.05%) |
Oct 14, 2009 | 7.798 | 7.887 | 7.798 | 7.874 | 195,950 | +0.18(+2.31%) |
Oct 13, 2009 | 7.768 | 7.776 | 7.611 | 7.696 | 128,950 | -0.03(-0.44%) |
Oct 12, 2009 | 7.705 | 7.776 | 7.582 | 7.730 | 164,192 | +0.14(+1.90%) |
Oct 09, 2009 | 7.565 | 7.641 | 7.522 | 7.586 | 123,588 | +0.02(+0.28%) |
Oct 08, 2009 | 7.514 | 7.576 | 7.472 | 7.565 | 141,845 | +0.16(+2.11%) |
Oct 07, 2009 | 7.404 | 7.446 | 7.307 | 7.408 | 158,216 | +0.07(+0.92%) |
Oct 06, 2009 | 7.239 | 7.408 | 7.238 | 7.340 | 199,754 | +0.14(+1.94%) |
Oct 05, 2009 | 7.031 | 7.201 | 7.031 | 7.201 | 106,587 | +0.18(+2.59%) |
Oct 02, 2009 | 6.947 | 7.070 | 6.650 | 7.019 | 300,400 | +0.00(+0.06%) |
Oct 01, 2009 | 7.222 | 7.222 | 7.014 | 7.014 | 181,815 | -0.20(-2.81%) |
Sep 30, 2009 | 7.150 | 7.232 | 7.044 | 7.218 | 220,553 | +0.12(+1.63%) |
Sep 29, 2009 | 7.108 | 7.129 | 7.061 | 7.102 | 144,914 | +0.02(+0.34%) |
Sep 28, 2009 | 7.036 | 7.091 | 6.998 | 7.078 | 139,325 | +0.11(+1.52%) |
Sep 25, 2009 | 6.655 | 6.978 | 6.655 | 6.972 | 88,716 | +0.03(+0.37%) |
Sep 24, 2009 | 7.031 | 7.032 | 6.871 | 6.947 | 177,388 | -0.08(-1.14%) |
Sep 23, 2009 | 7.120 | 7.124 | 7.023 | 7.027 | 114,616 | -0.07(-1.01%) |
Sep 22, 2009 | 7.070 | 7.150 | 7.048 | 7.099 | 177,485 | +0.15(+2.13%) |
Sep 21, 2009 | 6.985 | 6.994 | 6.926 | 6.951 | 91,945 | -0.09(-1.26%) |
Sep 18, 2009 | 7.031 | 7.082 | 7.010 | 7.040 | 138,640 | +0.02(+0.30%) |
Sep 17, 2009 | 7.027 | 7.091 | 6.985 | 7.019 | 161,334 | +0.05(+0.67%) |
Sep 16, 2009 | 6.900 | 7.078 | 6.900 | 6.972 | 153,501 | +0.06(+0.86%) |
Sep 15, 2009 | 6.871 | 6.947 | 6.820 | 6.913 | 173,296 | +0.08(+1.18%) |
Sep 14, 2009 | 6.701 | 6.834 | 6.701 | 6.832 | 164,570 | -0.01(-0.12%) |
Sep 11, 2009 | 6.921 | 6.938 | 6.833 | 6.841 | 132,994 | -0.02(-0.25%) |
Sep 10, 2009 | 6.777 | 6.947 | 6.718 | 6.858 | 194,028 | +0.09(+1.31%) |
Sep 09, 2009 | 6.689 | 6.807 | 6.667 | 6.769 | 206,734 | +0.07(+1.01%) |
Sep 08, 2009 | 6.595 | 6.735 | 6.570 | 6.701 | 495,795 | +0.25(+3.80%) |
Sep 04, 2009 | 6.430 | 6.477 | 6.346 | 6.456 | 103,856 | +0.11(+1.73%) |
Sep 03, 2009 | 6.265 | 6.367 | 6.265 | 6.346 | 131,818 | +0.08(+1.35%) |
Sep 02, 2009 | 6.142 | 6.329 | 6.138 | 6.261 | 212,602 | +0.08(+1.23%) |
Sep 01, 2009 | 6.358 | 6.477 | 6.172 | 6.185 | 343,789 | -0.17(-2.73%) |
Aug 31, 2009 | 6.409 | 6.426 | 6.284 | 6.358 | 204,660 | -0.19(-2.85%) |
Aug 28, 2009 | 6.646 | 6.646 | 6.519 | 6.545 | 217,071 | -0.04(-0.64%) |
Aug 27, 2009 | 6.604 | 6.604 | 6.413 | 6.587 | 183,095 | +0.01(+0.13%) |
Aug 26, 2009 | 6.604 | 6.604 | 6.498 | 6.578 | 99,571 | +0.01(+0.09%) |
Aug 25, 2009 | 6.676 | 6.701 | 6.562 | 6.573 | 215,108 | +0.00(+0.05%) |
Aug 24, 2009 | 6.667 | 6.697 | 6.562 | 6.569 | 275,279 | +0.01(+0.12%) |
Aug 21, 2009 | 6.562 | 6.608 | 6.502 | 6.562 | 235,022 | +0.09(+1.44%) |
Aug 20, 2009 | 6.426 | 6.477 | 6.392 | 6.468 | 156,121 | +0.14(+2.21%) |
Aug 19, 2009 | 6.181 | 6.363 | 6.179 | 6.329 | 265,327 | -0.01(-0.20%) |
Aug 18, 2009 | 6.151 | 6.405 | 6.151 | 6.341 | 373,239 | +0.24(+3.88%) |
Aug 17, 2009 | 6.490 | 6.490 | 5.999 | 6.105 | 1,000,024 | -0.61(-9.13%) |
Aug 14, 2009 | 6.943 | 6.943 | 6.650 | 6.718 | 166,337 | -0.25(-3.53%) |
Aug 13, 2009 | 7.006 | 7.014 | 6.794 | 6.964 | 307,474 | +0.11(+1.67%) |
Aug 12, 2009 | 6.659 | 6.875 | 6.600 | 6.849 | 125,045 | +0.16(+2.41%) |
Aug 11, 2009 | 6.921 | 7.133 | 6.485 | 6.689 | 660,012 | -0.45(-6.29%) |
Aug 10, 2009 | 7.269 | 7.269 | 7.078 | 7.137 | 229,889 | -0.13(-1.81%) |
Aug 07, 2009 | 7.302 | 7.489 | 7.209 | 7.269 | 291,229 | -0.07(-0.98%) |
Aug 06, 2009 | 7.002 | 7.451 | 7.002 | 7.340 | 238,523 | -0.04(-0.57%) |
Aug 05, 2009 | 7.408 | 7.417 | 7.070 | 7.383 | 300,374 | +0.14(+1.93%) |
Aug 04, 2009 | 7.294 | 7.324 | 7.167 | 7.243 | 225,670 | +0.01(+0.18%) |