Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.223 | 7.244 | 6.989 | 7.141 | 45,501 | -0.11(-1.58%) |
Oct 29, 2009 | 7.058 | 7.255 | 7.044 | 7.255 | 27,216 | +0.31(+4.47%) |
Oct 28, 2009 | 7.230 | 7.299 | 6.945 | 6.945 | 39,123 | -0.29(-4.04%) |
Oct 27, 2009 | 7.389 | 7.389 | 7.230 | 7.237 | 33,440 | -0.13(-1.74%) |
Oct 26, 2009 | 7.464 | 7.540 | 7.349 | 7.365 | 30,517 | +0.00(+0.06%) |
Oct 23, 2009 | 7.416 | 7.423 | 7.361 | 7.361 | 91,322 | -0.10(-1.38%) |
Oct 22, 2009 | 7.285 | 7.464 | 7.182 | 7.464 | 52,067 | +0.17(+2.36%) |
Oct 21, 2009 | 7.306 | 7.485 | 7.292 | 7.292 | 175,019 | -0.06(-0.84%) |
Oct 20, 2009 | 7.347 | 7.375 | 7.340 | 7.354 | 21,012 | -0.15(-2.02%) |
Oct 19, 2009 | 7.451 | 7.519 | 7.451 | 7.506 | 32,106 | +0.15(+2.06%) |
Oct 16, 2009 | 7.402 | 7.451 | 7.343 | 7.354 | 52,678 | -0.22(-2.87%) |
Oct 15, 2009 | 7.568 | 7.575 | 7.526 | 7.572 | 53,664 | -0.05(-0.67%) |
Oct 14, 2009 | 7.464 | 7.623 | 7.464 | 7.623 | 60,209 | +0.29(+3.94%) |
Oct 13, 2009 | 7.340 | 7.382 | 7.285 | 7.334 | 53,750 | -0.11(-1.48%) |
Oct 12, 2009 | 7.492 | 7.526 | 7.416 | 7.444 | 24,433 | +0.01(+0.09%) |
Oct 09, 2009 | 7.354 | 7.444 | 7.299 | 7.437 | 25,138 | +0.06(+0.84%) |
Oct 08, 2009 | 7.354 | 7.444 | 7.354 | 7.375 | 19,536 | +0.12(+1.61%) |
Oct 07, 2009 | 7.251 | 7.299 | 7.182 | 7.258 | 27,869 | -0.01(-0.09%) |
Oct 06, 2009 | 7.347 | 7.435 | 7.168 | 7.265 | 62,280 | +0.00(+0.00%) |
Oct 05, 2009 | 7.265 | 7.289 | 7.177 | 7.265 | 20,902 | +0.16(+2.29%) |
Oct 02, 2009 | 7.017 | 7.291 | 6.969 | 7.102 | 37,415 | -0.05(-0.64%) |
Oct 01, 2009 | 7.430 | 7.430 | 7.148 | 7.148 | 90,878 | -0.34(-4.51%) |
Sep 30, 2009 | 7.568 | 7.581 | 7.409 | 7.485 | 29,988 | -0.07(-0.91%) |
Sep 29, 2009 | 7.692 | 7.712 | 7.547 | 7.554 | 61,712 | -0.10(-1.26%) |
Sep 28, 2009 | 7.478 | 7.650 | 7.478 | 7.650 | 14,579 | +0.25(+3.45%) |
Sep 25, 2009 | 7.230 | 7.408 | 7.223 | 7.395 | 13,213 | +0.06(+0.85%) |
Sep 24, 2009 | 7.650 | 7.650 | 7.320 | 7.334 | 40,171 | -0.28(-3.70%) |
Sep 23, 2009 | 7.953 | 7.953 | 7.615 | 7.615 | 68,592 | -0.30(-3.77%) |
Sep 22, 2009 | 7.761 | 7.919 | 7.754 | 7.914 | 28,552 | +0.25(+3.26%) |
Sep 21, 2009 | 7.705 | 7.719 | 7.609 | 7.664 | 25,390 | -0.12(-1.50%) |
Sep 18, 2009 | 7.781 | 7.843 | 7.692 | 7.781 | 37,017 | +0.03(+0.34%) |
Sep 17, 2009 | 7.843 | 8.036 | 7.650 | 7.755 | 41,063 | -0.07(-0.86%) |
Sep 16, 2009 | 7.575 | 7.822 | 7.547 | 7.822 | 59,133 | +0.32(+4.22%) |
Sep 15, 2009 | 7.409 | 7.579 | 7.292 | 7.506 | 29,955 | +0.13(+1.77%) |
Sep 14, 2009 | 7.051 | 7.387 | 7.051 | 7.375 | 72,733 | +0.21(+2.88%) |
Sep 11, 2009 | 7.210 | 7.244 | 7.099 | 7.168 | 33,257 | -0.03(-0.38%) |
Sep 10, 2009 | 7.075 | 7.210 | 6.996 | 7.196 | 37,649 | +0.12(+1.70%) |
Sep 09, 2009 | 6.893 | 7.106 | 6.886 | 7.075 | 83,990 | +0.14(+2.04%) |
Sep 08, 2009 | 6.755 | 6.934 | 6.755 | 6.934 | 29,372 | +0.23(+3.39%) |
Sep 04, 2009 | 6.569 | 6.707 | 6.542 | 6.707 | 10,165 | +0.09(+1.35%) |
Sep 03, 2009 | 6.604 | 6.617 | 6.480 | 6.617 | 25,067 | +0.05(+0.73%) |
Sep 02, 2009 | 6.652 | 6.652 | 6.535 | 6.569 | 6,771 | -0.08(-1.14%) |
Sep 01, 2009 | 6.962 | 6.969 | 6.645 | 6.645 | 14,615 | -0.37(-5.30%) |
Aug 31, 2009 | 7.037 | 7.058 | 6.959 | 7.017 | 20,493 | -0.10(-1.36%) |
Aug 28, 2009 | 7.031 | 7.113 | 7.017 | 7.113 | 21,295 | +0.03(+0.49%) |
Aug 27, 2009 | 6.886 | 7.079 | 6.868 | 7.079 | 22,451 | +0.09(+1.36%) |
Aug 26, 2009 | 6.913 | 7.003 | 6.886 | 6.984 | 11,770 | +0.02(+0.22%) |
Aug 25, 2009 | 6.982 | 7.024 | 6.907 | 6.969 | 19,410 | +0.08(+1.13%) |
Aug 24, 2009 | 7.010 | 7.031 | 6.872 | 6.891 | 118,322 | -0.02(-0.23%) |
Aug 21, 2009 | 6.845 | 7.031 | 6.831 | 6.907 | 17,001 | +0.17(+2.45%) |
Aug 20, 2009 | 6.569 | 6.748 | 6.569 | 6.741 | 20,977 | +0.25(+3.82%) |
Aug 19, 2009 | 6.431 | 6.493 | 6.431 | 6.493 | 23,381 | -0.03(-0.49%) |
Aug 18, 2009 | 6.466 | 6.590 | 6.466 | 6.525 | 15,570 | +0.06(+0.92%) |
Aug 17, 2009 | 6.590 | 6.604 | 6.452 | 6.466 | 52,646 | -0.34(-5.06%) |
Aug 14, 2009 | 6.879 | 6.879 | 6.686 | 6.810 | 21,786 | -0.10(-1.49%) |
Aug 13, 2009 | 6.920 | 6.948 | 6.824 | 6.913 | 94,873 | +0.03(+0.50%) |
Aug 12, 2009 | 6.894 | 6.996 | 6.824 | 6.879 | 27,397 | +0.07(+1.01%) |
Aug 11, 2009 | 6.907 | 6.907 | 6.748 | 6.810 | 18,530 | -0.20(-2.85%) |
Aug 10, 2009 | 7.079 | 7.120 | 6.927 | 7.010 | 17,219 | -0.15(-2.07%) |
Aug 07, 2009 | 6.934 | 7.292 | 6.934 | 7.158 | 19,261 | +0.35(+5.11%) |
Aug 06, 2009 | 6.934 | 7.086 | 6.810 | 6.810 | 38,513 | +0.01(+0.10%) |
Aug 05, 2009 | 6.617 | 6.865 | 6.553 | 6.803 | 49,241 | +0.22(+3.35%) |
Aug 04, 2009 | 6.259 | 6.597 | 6.211 | 6.583 | 15,608 | +0.32(+5.17%) |