Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.154 | 7.201 | 6.968 | 6.988 | 7,184,486 | -0.15(-2.06%) |
Oct 29, 2009 | 6.988 | 7.308 | 6.948 | 7.134 | 5,308,191 | +0.17(+2.39%) |
Oct 28, 2009 | 7.281 | 7.328 | 6.934 | 6.968 | 7,807,180 | -0.32(-4.39%) |
Oct 27, 2009 | 7.708 | 7.714 | 7.221 | 7.288 | 8,923,626 | -0.41(-5.29%) |
Oct 26, 2009 | 7.834 | 7.934 | 7.594 | 7.694 | 6,863,532 | -0.12(-1.54%) |
Oct 23, 2009 | 7.788 | 7.841 | 7.754 | 7.814 | 4,624,295 | -0.09(-1.18%) |
Oct 22, 2009 | 7.728 | 7.981 | 7.654 | 7.908 | 3,456,013 | +0.19(+2.51%) |
Oct 21, 2009 | 7.974 | 8.094 | 7.681 | 7.714 | 3,759,512 | -0.26(-3.26%) |
Oct 20, 2009 | 7.954 | 8.001 | 7.908 | 7.974 | 3,923,130 | -0.07(-0.91%) |
Oct 19, 2009 | 7.994 | 8.161 | 7.961 | 8.048 | 3,828,655 | +0.05(+0.67%) |
Oct 16, 2009 | 7.794 | 8.081 | 7.794 | 7.994 | 4,498,666 | +0.14(+1.78%) |
Oct 15, 2009 | 7.828 | 8.074 | 7.808 | 7.854 | 4,359,531 | -0.06(-0.76%) |
Oct 14, 2009 | 7.748 | 7.934 | 7.714 | 7.914 | 4,510,122 | +0.23(+2.95%) |
Oct 13, 2009 | 7.833 | 7.833 | 7.661 | 7.688 | 4,016,962 | -0.07(-0.85%) |
Oct 12, 2009 | 7.991 | 8.102 | 7.754 | 7.754 | 3,712,672 | -0.18(-2.32%) |
Oct 09, 2009 | 7.912 | 7.964 | 7.839 | 7.938 | 1,986,276 | -0.01(-0.17%) |
Oct 08, 2009 | 7.773 | 8.010 | 7.694 | 7.951 | 4,718,849 | +0.20(+2.55%) |
Oct 07, 2009 | 7.747 | 7.879 | 7.661 | 7.754 | 3,847,195 | -0.07(-0.93%) |
Oct 06, 2009 | 7.655 | 7.859 | 7.602 | 7.826 | 4,226,726 | +0.28(+3.75%) |
Oct 05, 2009 | 7.424 | 7.596 | 7.403 | 7.543 | 3,372,240 | +0.07(+0.97%) |
Oct 02, 2009 | 7.530 | 7.582 | 7.398 | 7.471 | 3,485,689 | -0.12(-1.56%) |
Oct 01, 2009 | 7.826 | 7.865 | 7.490 | 7.589 | 4,807,798 | -0.28(-3.51%) |
Sep 30, 2009 | 8.030 | 8.102 | 7.734 | 7.865 | 6,152,899 | -0.09(-1.08%) |
Sep 29, 2009 | 7.793 | 7.977 | 7.754 | 7.951 | 4,654,581 | +0.26(+3.42%) |
Sep 28, 2009 | 7.826 | 7.859 | 7.609 | 7.688 | 5,006,230 | -0.12(-1.52%) |
Sep 25, 2009 | 7.615 | 8.023 | 7.556 | 7.806 | 10,921,363 | +0.31(+4.13%) |
Sep 24, 2009 | 7.688 | 7.688 | 7.431 | 7.497 | 3,529,494 | -0.22(-2.90%) |
Sep 23, 2009 | 7.661 | 7.872 | 7.648 | 7.721 | 5,389,790 | +0.03(+0.43%) |
Sep 22, 2009 | 7.497 | 7.714 | 7.431 | 7.688 | 4,561,510 | +0.21(+2.82%) |
Sep 21, 2009 | 7.563 | 7.596 | 7.378 | 7.477 | 4,858,582 | +0.01(+0.18%) |
Sep 18, 2009 | 7.523 | 7.543 | 7.405 | 7.464 | 3,581,588 | +0.00(+0.00%) |
Sep 17, 2009 | 7.642 | 7.694 | 7.355 | 7.464 | 5,475,875 | -0.07(-0.96%) |
Sep 16, 2009 | 7.536 | 7.635 | 7.372 | 7.536 | 5,027,505 | +0.12(+1.60%) |
Sep 15, 2009 | 7.273 | 7.438 | 7.174 | 7.418 | 4,468,574 | +0.18(+2.45%) |
Sep 14, 2009 | 7.043 | 7.253 | 6.908 | 7.240 | 5,108,528 | +0.22(+3.09%) |
Sep 11, 2009 | 7.161 | 7.207 | 6.918 | 7.023 | 5,388,192 | -0.15(-2.11%) |
Sep 10, 2009 | 7.240 | 7.247 | 7.043 | 7.174 | 3,742,305 | -0.01(-0.18%) |
Sep 09, 2009 | 7.076 | 7.319 | 7.030 | 7.188 | 4,994,851 | +0.11(+1.58%) |
Sep 08, 2009 | 7.122 | 7.260 | 6.980 | 7.076 | 3,440,961 | +0.03(+0.37%) |
Sep 04, 2009 | 6.931 | 7.102 | 6.878 | 7.049 | 2,778,636 | +0.07(+0.94%) |
Sep 03, 2009 | 6.858 | 6.983 | 6.766 | 6.983 | 3,561,926 | +0.11(+1.63%) |
Sep 02, 2009 | 6.937 | 6.983 | 6.812 | 6.872 | 4,182,022 | -0.07(-1.04%) |
Sep 01, 2009 | 7.043 | 7.135 | 6.885 | 6.944 | 6,492,380 | -0.07(-1.03%) |
Aug 31, 2009 | 7.273 | 7.299 | 6.977 | 7.016 | 5,331,803 | -0.30(-4.05%) |
Aug 28, 2009 | 7.174 | 7.464 | 7.115 | 7.313 | 8,295,783 | +0.23(+3.25%) |
Aug 27, 2009 | 6.773 | 7.188 | 6.753 | 7.082 | 7,061,833 | +0.34(+5.08%) |
Aug 26, 2009 | 6.654 | 6.786 | 6.595 | 6.740 | 6,528,651 | +0.09(+1.39%) |
Aug 25, 2009 | 6.575 | 6.845 | 6.575 | 6.648 | 6,597,771 | +0.11(+1.71%) |
Aug 24, 2009 | 6.832 | 6.891 | 6.523 | 6.536 | 8,920,602 | -0.27(-3.97%) |
Aug 21, 2009 | 6.983 | 7.174 | 6.687 | 6.806 | 15,717,572 | -0.63(-8.50%) |
Aug 20, 2009 | 7.352 | 7.563 | 7.299 | 7.438 | 6,474,916 | +0.09(+1.16%) |
Aug 19, 2009 | 7.201 | 7.444 | 7.174 | 7.352 | 4,389,277 | +0.01(+0.09%) |
Aug 18, 2009 | 7.253 | 7.359 | 7.155 | 7.345 | 3,450,083 | +0.12(+1.64%) |
Aug 17, 2009 | 7.345 | 7.359 | 7.161 | 7.227 | 4,448,803 | -0.24(-3.26%) |
Aug 14, 2009 | 7.615 | 7.681 | 7.372 | 7.471 | 4,008,186 | -0.21(-2.74%) |
Aug 13, 2009 | 7.523 | 7.688 | 7.253 | 7.681 | 4,779,633 | +0.13(+1.65%) |
Aug 12, 2009 | 7.385 | 7.596 | 7.385 | 7.556 | 4,890,580 | +0.14(+1.95%) |
Aug 11, 2009 | 7.477 | 7.530 | 7.365 | 7.411 | 2,940,184 | -0.09(-1.14%) |
Aug 10, 2009 | 7.714 | 7.727 | 7.398 | 7.497 | 2,659,734 | -0.24(-3.06%) |
Aug 07, 2009 | 7.533 | 7.806 | 7.447 | 7.734 | 3,377,290 | +0.32(+4.26%) |
Aug 06, 2009 | 7.313 | 7.510 | 7.219 | 7.418 | 2,717,976 | +0.18(+2.55%) |
Aug 05, 2009 | 7.174 | 7.280 | 7.076 | 7.234 | 2,408,816 | -0.01(-0.09%) |
Aug 04, 2009 | 7.240 | 7.326 | 7.115 | 7.240 | 3,715,575 | -0.04(-0.54%) |