Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.477 | 7.534 | 7.287 | 7.330 | 3,260,470 | -0.19(-2.53%) |
Oct 29, 2009 | 7.423 | 7.550 | 7.372 | 7.520 | 3,635,602 | +0.16(+2.12%) |
Oct 28, 2009 | 7.481 | 7.585 | 7.358 | 7.364 | 3,275,010 | -0.27(-3.58%) |
Oct 27, 2009 | 7.461 | 7.743 | 7.411 | 7.637 | 6,515,211 | +0.06(+0.86%) |
Oct 26, 2009 | 7.720 | 7.878 | 7.558 | 7.573 | 4,177,080 | -0.12(-1.50%) |
Oct 23, 2009 | 7.698 | 7.720 | 7.651 | 7.688 | 2,015,963 | -0.08(-1.04%) |
Oct 22, 2009 | 7.822 | 7.886 | 7.676 | 7.769 | 3,257,556 | -0.08(-1.03%) |
Oct 21, 2009 | 7.880 | 8.002 | 7.836 | 7.850 | 2,895,027 | -0.03(-0.41%) |
Oct 20, 2009 | 7.826 | 7.913 | 7.822 | 7.882 | 3,091,821 | +0.07(+0.85%) |
Oct 19, 2009 | 7.696 | 7.844 | 7.637 | 7.815 | 1,811,195 | +0.15(+1.98%) |
Oct 16, 2009 | 7.672 | 7.737 | 7.634 | 7.664 | 2,685,221 | -0.09(-1.10%) |
Oct 15, 2009 | 7.611 | 7.751 | 7.571 | 7.749 | 2,502,748 | +0.11(+1.48%) |
Oct 14, 2009 | 7.690 | 7.690 | 7.564 | 7.635 | 3,014,976 | +0.04(+0.48%) |
Oct 13, 2009 | 7.609 | 7.609 | 7.518 | 7.599 | 2,304,240 | -0.01(-0.16%) |
Oct 12, 2009 | 7.597 | 7.639 | 7.548 | 7.611 | 1,226,465 | +0.09(+1.24%) |
Oct 09, 2009 | 7.453 | 7.522 | 7.425 | 7.518 | 1,432,058 | +0.06(+0.84%) |
Oct 08, 2009 | 7.344 | 7.461 | 7.291 | 7.455 | 3,704,997 | +0.14(+1.88%) |
Oct 07, 2009 | 7.362 | 7.362 | 7.270 | 7.317 | 2,890,936 | -0.04(-0.58%) |
Oct 06, 2009 | 7.315 | 7.376 | 7.305 | 7.360 | 2,887,355 | +0.08(+1.11%) |
Oct 05, 2009 | 7.149 | 7.279 | 7.069 | 7.279 | 2,969,881 | +0.16(+2.22%) |
Oct 02, 2009 | 7.141 | 7.228 | 7.010 | 7.121 | 3,812,827 | -0.10(-1.35%) |
Oct 01, 2009 | 7.402 | 7.402 | 7.172 | 7.218 | 4,117,205 | -0.19(-2.62%) |
Sep 30, 2009 | 7.417 | 7.459 | 7.340 | 7.413 | 2,835,438 | -0.02(-0.22%) |
Sep 29, 2009 | 7.328 | 7.445 | 7.299 | 7.429 | 3,104,028 | +0.09(+1.24%) |
Sep 28, 2009 | 7.265 | 7.388 | 7.243 | 7.338 | 1,781,396 | +0.11(+1.51%) |
Sep 25, 2009 | 7.186 | 7.283 | 7.160 | 7.228 | 3,240,008 | +0.04(+0.53%) |
Sep 24, 2009 | 7.283 | 7.346 | 7.139 | 7.190 | 4,817,003 | -0.10(-1.36%) |
Sep 23, 2009 | 7.425 | 7.431 | 7.275 | 7.289 | 5,763,629 | -0.11(-1.48%) |
Sep 22, 2009 | 7.417 | 7.421 | 7.305 | 7.398 | 3,753,411 | +0.07(+0.99%) |
Sep 21, 2009 | 7.388 | 7.402 | 7.273 | 7.326 | 3,271,290 | -0.12(-1.55%) |
Sep 18, 2009 | 7.322 | 7.514 | 7.322 | 7.441 | 7,721,797 | +0.14(+1.94%) |
Sep 17, 2009 | 7.230 | 7.370 | 7.202 | 7.299 | 3,822,520 | +0.22(+3.18%) |
Sep 16, 2009 | 7.085 | 7.224 | 7.062 | 7.075 | 4,711,420 | +0.02(+0.29%) |
Sep 15, 2009 | 6.953 | 7.060 | 6.885 | 7.054 | 4,092,928 | +0.10(+1.46%) |
Sep 14, 2009 | 6.868 | 6.957 | 6.832 | 6.953 | 5,215,995 | +0.06(+0.94%) |
Sep 11, 2009 | 6.935 | 6.998 | 6.844 | 6.888 | 4,180,237 | -0.05(-0.67%) |
Sep 10, 2009 | 7.014 | 7.014 | 6.911 | 6.935 | 3,443,481 | -0.08(-1.13%) |
Sep 09, 2009 | 6.965 | 7.085 | 6.900 | 7.014 | 4,251,638 | +0.07(+0.96%) |
Sep 08, 2009 | 6.842 | 6.947 | 6.807 | 6.947 | 3,891,940 | +0.17(+2.48%) |
Sep 04, 2009 | 6.720 | 6.781 | 6.702 | 6.779 | 1,566,615 | +0.08(+1.15%) |
Sep 03, 2009 | 6.730 | 6.730 | 6.652 | 6.702 | 2,544,281 | -0.03(-0.42%) |
Sep 02, 2009 | 6.745 | 6.759 | 6.603 | 6.730 | 3,722,273 | -0.03(-0.39%) |
Sep 01, 2009 | 6.840 | 6.902 | 6.728 | 6.757 | 4,430,548 | -0.10(-1.48%) |
Aug 31, 2009 | 6.919 | 6.919 | 6.745 | 6.858 | 3,942,197 | -0.11(-1.51%) |
Aug 28, 2009 | 7.208 | 7.208 | 6.939 | 6.963 | 5,202,538 | -0.16(-2.27%) |
Aug 27, 2009 | 7.216 | 7.216 | 7.050 | 7.125 | 5,397,731 | -0.11(-1.48%) |
Aug 26, 2009 | 7.265 | 7.287 | 7.172 | 7.232 | 2,496,291 | -0.05(-0.67%) |
Aug 25, 2009 | 7.265 | 7.293 | 7.237 | 7.281 | 3,786,550 | +0.02(+0.33%) |
Aug 24, 2009 | 7.184 | 7.265 | 7.160 | 7.257 | 2,981,051 | +0.08(+1.10%) |
Aug 21, 2009 | 7.052 | 7.184 | 7.044 | 7.178 | 2,351,108 | +0.13(+1.78%) |
Aug 20, 2009 | 7.014 | 7.073 | 7.002 | 7.052 | 1,614,634 | +0.01(+0.17%) |
Aug 19, 2009 | 6.890 | 7.075 | 6.866 | 7.040 | 2,736,663 | +0.07(+1.05%) |
Aug 18, 2009 | 6.977 | 7.024 | 6.943 | 6.967 | 4,268,341 | +0.10(+1.48%) |
Aug 17, 2009 | 6.913 | 6.983 | 6.842 | 6.866 | 3,945,324 | -0.16(-2.31%) |
Aug 14, 2009 | 7.038 | 7.064 | 6.911 | 7.028 | 2,905,762 | -0.03(-0.40%) |
Aug 13, 2009 | 7.036 | 7.079 | 6.983 | 7.056 | 2,196,222 | +0.05(+0.72%) |
Aug 12, 2009 | 6.789 | 7.054 | 6.789 | 7.006 | 3,288,803 | +0.19(+2.85%) |
Aug 11, 2009 | 6.878 | 6.882 | 6.805 | 6.811 | 2,345,046 | -0.07(-1.00%) |
Aug 10, 2009 | 6.862 | 6.909 | 6.817 | 6.880 | 2,726,743 | -0.04(-0.56%) |
Aug 07, 2009 | 6.824 | 6.921 | 6.803 | 6.919 | 2,851,622 | +0.16(+2.43%) |
Aug 06, 2009 | 6.751 | 6.840 | 6.670 | 6.755 | 3,076,689 | -0.02(-0.36%) |
Aug 05, 2009 | 6.882 | 6.900 | 6.712 | 6.779 | 3,560,317 | -0.03(-0.45%) |
Aug 04, 2009 | 6.836 | 6.866 | 6.785 | 6.809 | 1,798,800 | -0.02(-0.26%) |