Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.942 | 6.953 | 6.109 | 6.179 | 628,445 | -0.35(-5.43%) |
Oct 29, 2009 | 6.616 | 6.843 | 6.243 | 6.534 | 1,184,571 | -0.07(-1.06%) |
Oct 28, 2009 | 7.407 | 7.436 | 5.592 | 6.604 | 2,595,688 | -0.85(-11.40%) |
Oct 27, 2009 | 7.622 | 7.622 | 7.273 | 7.454 | 400,460 | -0.13(-1.76%) |
Oct 26, 2009 | 7.535 | 7.744 | 7.419 | 7.587 | 561,019 | +0.02(+0.31%) |
Oct 23, 2009 | 7.483 | 7.593 | 7.454 | 7.564 | 431,364 | -0.27(-3.49%) |
Oct 22, 2009 | 7.564 | 7.971 | 7.471 | 7.838 | 515,619 | +0.27(+3.62%) |
Oct 21, 2009 | 7.651 | 7.884 | 7.541 | 7.564 | 691,572 | -0.03(-0.46%) |
Oct 20, 2009 | 7.512 | 7.628 | 7.465 | 7.599 | 365,739 | +0.01(+0.15%) |
Oct 19, 2009 | 7.256 | 7.616 | 7.256 | 7.587 | 463,549 | +0.34(+4.65%) |
Oct 16, 2009 | 7.331 | 7.500 | 7.192 | 7.250 | 599,723 | -0.06(-0.88%) |
Oct 15, 2009 | 7.372 | 7.448 | 7.285 | 7.314 | 301,912 | -0.12(-1.64%) |
Oct 14, 2009 | 7.262 | 7.454 | 7.244 | 7.436 | 231,224 | +0.22(+3.06%) |
Oct 13, 2009 | 7.320 | 7.349 | 6.994 | 7.215 | 387,449 | -0.14(-1.90%) |
Oct 12, 2009 | 7.484 | 7.582 | 7.279 | 7.355 | 179,650 | -0.14(-1.86%) |
Oct 09, 2009 | 7.454 | 7.529 | 7.355 | 7.494 | 192,201 | +0.03(+0.47%) |
Oct 08, 2009 | 7.378 | 7.535 | 7.296 | 7.459 | 248,115 | +0.13(+1.75%) |
Oct 07, 2009 | 7.273 | 7.442 | 7.238 | 7.331 | 170,604 | +0.04(+0.56%) |
Oct 06, 2009 | 7.128 | 7.436 | 7.128 | 7.291 | 191,182 | +0.18(+2.54%) |
Oct 05, 2009 | 7.145 | 7.275 | 7.075 | 7.110 | 207,136 | -0.04(-0.57%) |
Oct 02, 2009 | 7.203 | 7.372 | 6.883 | 7.151 | 436,530 | -0.12(-1.60%) |
Oct 01, 2009 | 7.488 | 7.576 | 7.192 | 7.267 | 350,380 | -0.26(-3.48%) |
Sep 30, 2009 | 7.535 | 7.680 | 7.419 | 7.529 | 398,062 | +0.02(+0.23%) |
Sep 29, 2009 | 7.430 | 7.564 | 7.430 | 7.512 | 223,690 | +0.08(+1.10%) |
Sep 28, 2009 | 7.628 | 7.651 | 7.419 | 7.430 | 294,502 | -0.13(-1.69%) |
Sep 25, 2009 | 7.547 | 7.616 | 7.424 | 7.558 | 244,173 | +0.05(+0.62%) |
Sep 24, 2009 | 7.541 | 7.634 | 7.419 | 7.512 | 316,868 | -0.01(-0.15%) |
Sep 23, 2009 | 7.739 | 7.739 | 7.436 | 7.523 | 275,988 | -0.02(-0.23%) |
Sep 22, 2009 | 7.582 | 7.680 | 7.500 | 7.541 | 485,457 | -0.03(-0.38%) |
Sep 21, 2009 | 7.465 | 7.651 | 7.436 | 7.570 | 199,459 | -0.08(-0.99%) |
Sep 18, 2009 | 7.593 | 7.710 | 7.448 | 7.646 | 735,920 | +0.05(+0.69%) |
Sep 17, 2009 | 7.326 | 7.611 | 7.273 | 7.593 | 374,707 | +0.33(+4.57%) |
Sep 16, 2009 | 7.390 | 7.448 | 7.192 | 7.262 | 309,839 | -0.09(-1.27%) |
Sep 15, 2009 | 7.337 | 7.518 | 7.122 | 7.355 | 690,521 | +0.23(+3.27%) |
Sep 14, 2009 | 7.110 | 7.151 | 6.988 | 7.122 | 201,210 | -0.03(-0.49%) |
Sep 11, 2009 | 7.448 | 7.500 | 7.099 | 7.157 | 238,596 | -0.25(-3.38%) |
Sep 10, 2009 | 7.576 | 7.593 | 7.070 | 7.407 | 463,453 | +0.09(+1.27%) |
Sep 09, 2009 | 7.302 | 7.442 | 7.273 | 7.314 | 243,697 | -0.01(-0.08%) |
Sep 08, 2009 | 7.715 | 7.803 | 7.232 | 7.320 | 474,086 | -0.28(-3.68%) |
Sep 04, 2009 | 7.605 | 7.646 | 7.320 | 7.599 | 307,417 | +0.13(+1.71%) |
Sep 03, 2009 | 7.262 | 7.529 | 7.174 | 7.471 | 249,607 | +0.24(+3.30%) |
Sep 02, 2009 | 7.523 | 7.558 | 7.209 | 7.232 | 399,262 | -0.33(-4.38%) |
Sep 01, 2009 | 8.140 | 8.140 | 7.454 | 7.564 | 648,312 | -0.47(-5.88%) |
Aug 31, 2009 | 7.942 | 8.128 | 7.564 | 8.037 | 530,530 | +0.11(+1.41%) |
Aug 28, 2009 | 7.989 | 7.989 | 7.808 | 7.925 | 282,124 | +0.01(+0.07%) |
Aug 27, 2009 | 7.890 | 8.117 | 7.675 | 7.919 | 472,723 | +0.00(+0.00%) |
Aug 26, 2009 | 7.785 | 7.966 | 7.675 | 7.919 | 623,684 | +0.08(+0.96%) |
Aug 25, 2009 | 7.494 | 7.939 | 7.424 | 7.843 | 1,167,990 | +0.39(+5.23%) |
Aug 24, 2009 | 7.384 | 7.552 | 7.302 | 7.454 | 516,389 | +0.09(+1.18%) |
Aug 21, 2009 | 7.163 | 7.465 | 7.081 | 7.366 | 677,634 | +0.21(+2.93%) |
Aug 20, 2009 | 7.116 | 7.215 | 6.988 | 7.157 | 667,398 | +0.05(+0.65%) |
Aug 19, 2009 | 6.901 | 7.110 | 6.750 | 7.110 | 498,287 | +0.21(+3.04%) |
Aug 18, 2009 | 7.029 | 7.087 | 6.866 | 6.901 | 399,990 | +0.28(+4.22%) |
Aug 17, 2009 | 6.907 | 6.959 | 6.597 | 6.621 | 382,701 | -0.38(-5.40%) |
Aug 14, 2009 | 7.128 | 7.128 | 6.889 | 7.000 | 769,611 | -0.16(-2.20%) |
Aug 13, 2009 | 6.982 | 7.174 | 6.924 | 7.157 | 441,405 | +0.24(+3.54%) |
Aug 12, 2009 | 6.883 | 6.982 | 6.866 | 6.912 | 519,740 | +0.13(+1.91%) |
Aug 11, 2009 | 6.610 | 6.862 | 6.593 | 6.783 | 642,513 | +0.12(+1.73%) |
Aug 10, 2009 | 6.616 | 6.673 | 6.506 | 6.668 | 529,744 | +0.07(+1.14%) |
Aug 07, 2009 | 6.506 | 6.696 | 6.478 | 6.593 | 492,622 | +0.11(+1.69%) |
Aug 06, 2009 | 6.506 | 6.616 | 6.478 | 6.483 | 449,574 | -0.04(-0.62%) |
Aug 05, 2009 | 6.581 | 6.673 | 6.478 | 6.524 | 799,949 | +0.07(+1.07%) |
Aug 04, 2009 | 6.598 | 6.725 | 6.426 | 6.454 | 1,486,335 | -0.40(-5.80%) |