Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.570 | 7.570 | 7.252 | 7.286 | 447,541 | -0.31(-4.04%) |
Oct 29, 2009 | 7.629 | 7.656 | 7.434 | 7.593 | 306,865 | +0.08(+1.02%) |
Oct 28, 2009 | 7.790 | 7.849 | 7.503 | 7.516 | 482,173 | -0.26(-3.35%) |
Oct 27, 2009 | 7.903 | 7.967 | 7.759 | 7.777 | 330,640 | -0.12(-1.55%) |
Oct 26, 2009 | 7.941 | 8.131 | 7.826 | 7.899 | 327,832 | -0.02(-0.19%) |
Oct 23, 2009 | 7.989 | 8.066 | 7.895 | 7.915 | 362,776 | -0.12(-1.50%) |
Oct 22, 2009 | 7.899 | 8.108 | 7.727 | 8.035 | 307,862 | +0.15(+1.87%) |
Oct 21, 2009 | 8.154 | 8.388 | 7.844 | 7.888 | 691,731 | -0.30(-3.70%) |
Oct 20, 2009 | 8.106 | 8.215 | 8.093 | 8.190 | 445,078 | +0.00(+0.05%) |
Oct 19, 2009 | 8.190 | 8.244 | 8.091 | 8.187 | 120,956 | +0.06(+0.71%) |
Oct 16, 2009 | 8.183 | 8.307 | 7.947 | 8.129 | 244,403 | -0.08(-0.96%) |
Oct 15, 2009 | 7.989 | 8.219 | 7.962 | 8.208 | 467,313 | +0.19(+2.41%) |
Oct 14, 2009 | 7.748 | 8.024 | 7.748 | 8.014 | 909,624 | +0.32(+4.16%) |
Oct 13, 2009 | 7.752 | 7.945 | 7.652 | 7.694 | 388,456 | -0.08(-1.08%) |
Oct 12, 2009 | 7.905 | 8.026 | 7.727 | 7.779 | 324,262 | -0.18(-2.24%) |
Oct 09, 2009 | 7.857 | 7.964 | 7.757 | 7.957 | 240,389 | +0.12(+1.57%) |
Oct 08, 2009 | 7.840 | 8.028 | 7.786 | 7.834 | 410,389 | +0.06(+0.81%) |
Oct 07, 2009 | 7.861 | 7.890 | 7.767 | 7.771 | 195,705 | -0.10(-1.27%) |
Oct 06, 2009 | 7.999 | 8.022 | 7.817 | 7.870 | 451,028 | -0.06(-0.73%) |
Oct 05, 2009 | 7.826 | 7.957 | 7.711 | 7.928 | 363,852 | +0.11(+1.37%) |
Oct 02, 2009 | 8.007 | 8.012 | 7.777 | 7.821 | 398,306 | -0.23(-2.81%) |
Oct 01, 2009 | 8.210 | 8.298 | 7.999 | 8.047 | 407,951 | -0.26(-3.14%) |
Sep 30, 2009 | 8.051 | 8.355 | 7.999 | 8.307 | 764,673 | +0.02(+0.23%) |
Sep 29, 2009 | 8.290 | 8.433 | 8.217 | 8.288 | 309,115 | +0.08(+0.98%) |
Sep 28, 2009 | 8.133 | 8.386 | 8.133 | 8.208 | 640,084 | +0.11(+1.40%) |
Sep 25, 2009 | 7.865 | 8.097 | 7.865 | 8.095 | 545,250 | +0.18(+2.25%) |
Sep 24, 2009 | 7.828 | 7.947 | 7.803 | 7.916 | 440,578 | +0.09(+1.18%) |
Sep 23, 2009 | 7.763 | 7.907 | 7.664 | 7.824 | 367,328 | +0.07(+0.84%) |
Sep 22, 2009 | 7.798 | 7.809 | 7.721 | 7.759 | 123,869 | -0.02(-0.20%) |
Sep 21, 2009 | 7.756 | 7.819 | 7.679 | 7.775 | 294,589 | -0.06(-0.78%) |
Sep 18, 2009 | 7.731 | 7.962 | 7.675 | 7.836 | 1,052,133 | +0.14(+1.82%) |
Sep 17, 2009 | 7.612 | 7.807 | 7.585 | 7.696 | 410,149 | +0.10(+1.29%) |
Sep 16, 2009 | 7.524 | 7.600 | 7.432 | 7.598 | 133,864 | +0.08(+1.04%) |
Sep 15, 2009 | 7.516 | 7.581 | 7.445 | 7.520 | 283,080 | -0.02(-0.30%) |
Sep 14, 2009 | 7.545 | 7.581 | 7.451 | 7.543 | 499,668 | -0.02(-0.30%) |
Sep 11, 2009 | 7.403 | 7.621 | 7.342 | 7.566 | 616,977 | +0.15(+2.07%) |
Sep 10, 2009 | 7.221 | 7.420 | 7.133 | 7.413 | 446,810 | +0.17(+2.41%) |
Sep 09, 2009 | 7.081 | 7.248 | 7.072 | 7.238 | 312,977 | +0.14(+1.92%) |
Sep 08, 2009 | 7.114 | 7.185 | 6.913 | 7.102 | 282,907 | +0.02(+0.32%) |
Sep 04, 2009 | 6.928 | 7.137 | 6.849 | 7.079 | 377,428 | +0.16(+2.30%) |
Sep 03, 2009 | 6.876 | 6.920 | 6.784 | 6.920 | 212,830 | +0.06(+0.84%) |
Sep 02, 2009 | 6.907 | 6.943 | 6.826 | 6.863 | 362,578 | -0.08(-1.13%) |
Sep 01, 2009 | 7.072 | 7.246 | 6.897 | 6.941 | 462,271 | -0.16(-2.24%) |
Aug 31, 2009 | 7.087 | 7.146 | 7.018 | 7.100 | 539,159 | -0.04(-0.59%) |
Aug 28, 2009 | 7.278 | 7.339 | 7.076 | 7.142 | 540,668 | -0.07(-1.01%) |
Aug 27, 2009 | 7.088 | 7.267 | 6.706 | 7.215 | 1,136,950 | +0.06(+0.78%) |
Aug 26, 2009 | 7.146 | 7.165 | 6.993 | 7.160 | 990,480 | +0.02(+0.30%) |
Aug 25, 2009 | 7.313 | 7.319 | 7.077 | 7.139 | 885,135 | -0.12(-1.69%) |
Aug 24, 2009 | 7.221 | 7.301 | 7.123 | 7.261 | 651,081 | +0.03(+0.48%) |
Aug 21, 2009 | 7.265 | 7.338 | 7.181 | 7.227 | 1,091,394 | +0.05(+0.69%) |
Aug 20, 2009 | 7.303 | 7.353 | 7.096 | 7.177 | 477,533 | -0.14(-1.91%) |
Aug 19, 2009 | 7.257 | 7.370 | 7.209 | 7.317 | 450,850 | +0.01(+0.10%) |
Aug 18, 2009 | 7.384 | 7.405 | 7.254 | 7.309 | 343,250 | -0.02(-0.26%) |
Aug 17, 2009 | 7.437 | 7.482 | 7.309 | 7.328 | 564,385 | -0.23(-3.02%) |
Aug 14, 2009 | 7.619 | 7.619 | 7.342 | 7.556 | 717,322 | -0.06(-0.80%) |
Aug 13, 2009 | 7.482 | 7.646 | 7.340 | 7.618 | 270,642 | +0.19(+2.61%) |
Aug 12, 2009 | 7.298 | 7.572 | 7.298 | 7.424 | 287,955 | +0.15(+2.08%) |
Aug 11, 2009 | 7.323 | 7.323 | 7.196 | 7.273 | 274,431 | -0.10(-1.40%) |
Aug 10, 2009 | 7.380 | 7.447 | 7.183 | 7.376 | 297,089 | -0.01(-0.10%) |
Aug 07, 2009 | 7.225 | 7.501 | 7.225 | 7.384 | 488,921 | +0.26(+3.66%) |
Aug 06, 2009 | 7.127 | 7.169 | 7.001 | 7.123 | 290,721 | +0.00(+0.00%) |
Aug 05, 2009 | 7.240 | 7.240 | 7.029 | 7.123 | 326,141 | -0.14(-1.87%) |
Aug 04, 2009 | 7.029 | 7.395 | 6.997 | 7.259 | 571,661 | +0.22(+3.13%) |