Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.570 | 7.621 | 7.264 | 7.338 | 1,622,126 | -0.27(-3.61%) |
Oct 29, 2009 | 7.485 | 7.658 | 7.424 | 7.613 | 1,206,389 | +0.18(+2.40%) |
Oct 28, 2009 | 7.653 | 7.653 | 7.426 | 7.434 | 1,950,498 | -0.21(-2.75%) |
Oct 27, 2009 | 7.626 | 7.754 | 7.576 | 7.645 | 1,949,260 | +0.07(+0.88%) |
Oct 26, 2009 | 7.791 | 7.831 | 7.554 | 7.578 | 3,300,178 | -0.22(-2.84%) |
Oct 23, 2009 | 7.879 | 7.903 | 7.778 | 7.799 | 3,201,719 | +0.00(+0.00%) |
Oct 22, 2009 | 8.391 | 8.551 | 7.778 | 7.799 | 4,549,285 | -0.07(-0.91%) |
Oct 21, 2009 | 7.709 | 7.957 | 7.709 | 7.871 | 2,303,316 | +0.13(+1.69%) |
Oct 20, 2009 | 7.640 | 7.773 | 7.637 | 7.741 | 1,489,959 | -0.10(-1.32%) |
Oct 19, 2009 | 7.728 | 7.909 | 7.696 | 7.845 | 751,359 | +0.11(+1.41%) |
Oct 16, 2009 | 7.712 | 7.760 | 7.653 | 7.736 | 1,331,598 | -0.06(-0.75%) |
Oct 15, 2009 | 7.733 | 7.810 | 7.714 | 7.794 | 1,400,124 | -0.07(-0.85%) |
Oct 14, 2009 | 7.736 | 7.879 | 7.672 | 7.861 | 2,079,802 | +0.22(+2.86%) |
Oct 13, 2009 | 7.581 | 7.653 | 7.517 | 7.642 | 1,170,227 | +0.07(+0.95%) |
Oct 12, 2009 | 7.594 | 7.672 | 7.506 | 7.570 | 1,699,603 | -0.03(-0.42%) |
Oct 09, 2009 | 7.469 | 7.632 | 7.362 | 7.602 | 1,348,576 | +0.10(+1.28%) |
Oct 08, 2009 | 7.275 | 7.565 | 7.264 | 7.506 | 2,144,714 | +0.28(+3.83%) |
Oct 07, 2009 | 7.219 | 7.269 | 7.152 | 7.229 | 781,663 | +0.01(+0.18%) |
Oct 06, 2009 | 7.149 | 7.314 | 7.131 | 7.216 | 1,219,494 | +0.08(+1.08%) |
Oct 05, 2009 | 7.088 | 7.192 | 7.048 | 7.139 | 1,129,689 | +0.10(+1.44%) |
Oct 02, 2009 | 7.107 | 7.160 | 7.027 | 7.037 | 1,229,975 | -0.16(-2.19%) |
Oct 01, 2009 | 7.402 | 7.456 | 7.093 | 7.195 | 1,779,174 | -0.23(-3.12%) |
Sep 30, 2009 | 7.480 | 7.525 | 7.275 | 7.426 | 1,273,302 | -0.05(-0.71%) |
Sep 29, 2009 | 7.354 | 7.512 | 7.314 | 7.480 | 1,765,743 | +0.03(+0.36%) |
Sep 28, 2009 | 7.554 | 7.680 | 7.227 | 7.453 | 4,664,996 | -0.09(-1.13%) |
Sep 25, 2009 | 7.618 | 7.669 | 7.517 | 7.538 | 1,656,333 | -0.11(-1.50%) |
Sep 24, 2009 | 7.887 | 7.895 | 7.629 | 7.653 | 1,534,325 | -0.20(-2.54%) |
Sep 23, 2009 | 7.981 | 7.997 | 7.847 | 7.853 | 1,703,859 | -0.09(-1.07%) |
Sep 22, 2009 | 8.023 | 8.111 | 7.930 | 7.938 | 1,462,174 | -0.05(-0.63%) |
Sep 21, 2009 | 8.061 | 8.199 | 7.973 | 7.989 | 1,681,969 | -0.18(-2.22%) |
Sep 18, 2009 | 7.887 | 8.189 | 7.786 | 8.170 | 3,314,453 | +0.34(+4.29%) |
Sep 17, 2009 | 7.847 | 8.055 | 7.810 | 7.834 | 3,288,019 | -0.26(-3.23%) |
Sep 16, 2009 | 7.911 | 8.173 | 7.831 | 8.095 | 4,239,119 | +0.39(+5.12%) |
Sep 15, 2009 | 7.370 | 7.704 | 7.346 | 7.701 | 3,020,547 | +0.35(+4.71%) |
Sep 14, 2009 | 7.192 | 7.386 | 7.157 | 7.354 | 2,078,409 | +0.09(+1.17%) |
Sep 11, 2009 | 7.133 | 7.322 | 7.133 | 7.269 | 858,311 | +0.13(+1.87%) |
Sep 10, 2009 | 6.920 | 7.152 | 6.891 | 7.136 | 1,270,134 | +0.20(+2.92%) |
Sep 09, 2009 | 6.734 | 6.944 | 6.694 | 6.933 | 889,107 | +0.20(+2.93%) |
Sep 08, 2009 | 6.731 | 6.779 | 6.696 | 6.736 | 705,046 | +0.08(+1.20%) |
Sep 04, 2009 | 6.582 | 6.704 | 6.504 | 6.656 | 796,311 | +0.10(+1.50%) |
Sep 03, 2009 | 6.547 | 6.598 | 6.483 | 6.558 | 871,727 | +0.03(+0.53%) |
Sep 02, 2009 | 6.627 | 6.686 | 6.502 | 6.523 | 992,823 | -0.10(-1.57%) |
Sep 01, 2009 | 6.656 | 6.955 | 6.606 | 6.627 | 1,710,986 | -0.06(-0.96%) |
Aug 31, 2009 | 6.720 | 6.774 | 6.627 | 6.691 | 1,429,982 | -0.12(-1.76%) |
Aug 28, 2009 | 6.792 | 6.822 | 6.686 | 6.811 | 1,175,683 | +0.10(+1.47%) |
Aug 27, 2009 | 6.579 | 6.742 | 6.550 | 6.712 | 1,020,924 | +0.11(+1.61%) |
Aug 26, 2009 | 6.803 | 6.883 | 6.584 | 6.606 | 2,613,592 | -0.19(-2.82%) |
Aug 25, 2009 | 6.819 | 6.917 | 6.782 | 6.798 | 1,066,547 | -0.01(-0.20%) |
Aug 24, 2009 | 6.774 | 6.891 | 6.744 | 6.811 | 989,735 | +0.03(+0.51%) |
Aug 21, 2009 | 6.675 | 6.806 | 6.654 | 6.776 | 899,175 | +0.17(+2.58%) |
Aug 20, 2009 | 6.502 | 6.606 | 6.438 | 6.606 | 598,676 | +0.11(+1.72%) |
Aug 19, 2009 | 6.275 | 6.496 | 6.275 | 6.494 | 1,975,601 | +0.12(+1.92%) |
Aug 18, 2009 | 6.329 | 6.379 | 6.294 | 6.371 | 862,154 | +0.07(+1.06%) |
Aug 17, 2009 | 6.409 | 6.435 | 6.251 | 6.305 | 909,863 | -0.21(-3.27%) |
Aug 14, 2009 | 6.691 | 6.718 | 6.447 | 6.518 | 1,552,778 | -0.20(-2.94%) |
Aug 13, 2009 | 6.747 | 6.814 | 6.672 | 6.715 | 937,019 | -0.01(-0.16%) |
Aug 12, 2009 | 6.630 | 6.795 | 6.606 | 6.726 | 2,503,518 | +0.10(+1.53%) |
Aug 11, 2009 | 6.790 | 6.790 | 6.590 | 6.624 | 884,228 | -0.17(-2.55%) |
Aug 10, 2009 | 6.739 | 6.848 | 6.686 | 6.798 | 893,205 | +0.01(+0.12%) |
Aug 07, 2009 | 6.747 | 6.867 | 6.739 | 6.790 | 1,413,815 | +0.08(+1.19%) |
Aug 06, 2009 | 6.774 | 6.800 | 6.640 | 6.710 | 1,025,972 | -0.02(-0.24%) |
Aug 05, 2009 | 6.755 | 6.790 | 6.630 | 6.726 | 1,217,373 | +0.02(+0.32%) |
Aug 04, 2009 | 6.622 | 6.731 | 6.621 | 6.704 | 1,481,020 | +0.04(+0.56%) |