Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.814 | 6.888 | 6.618 | 6.682 | 217,952 | -0.15(-2.22%) |
Oct 29, 2009 | 6.907 | 6.961 | 6.760 | 6.834 | 183,924 | -0.02(-0.29%) |
Oct 28, 2009 | 6.917 | 7.050 | 6.834 | 6.853 | 216,241 | -0.11(-1.55%) |
Oct 27, 2009 | 7.153 | 7.344 | 6.952 | 6.961 | 177,535 | -0.20(-2.81%) |
Oct 26, 2009 | 7.295 | 7.456 | 7.025 | 7.162 | 201,152 | -0.15(-2.01%) |
Oct 23, 2009 | 7.383 | 7.431 | 7.309 | 7.309 | 315,422 | +0.00(+0.00%) |
Oct 22, 2009 | 7.050 | 7.329 | 6.956 | 7.309 | 179,773 | +0.28(+4.05%) |
Oct 21, 2009 | 7.148 | 7.398 | 7.005 | 7.025 | 172,764 | -0.12(-1.71%) |
Oct 20, 2009 | 7.094 | 7.202 | 7.079 | 7.148 | 134,247 | -0.24(-3.25%) |
Oct 19, 2009 | 7.349 | 7.452 | 7.280 | 7.388 | 91,666 | +0.09(+1.21%) |
Oct 16, 2009 | 7.324 | 7.368 | 7.162 | 7.300 | 215,706 | -0.10(-1.39%) |
Oct 15, 2009 | 7.456 | 7.505 | 7.309 | 7.403 | 236,099 | -0.10(-1.31%) |
Oct 14, 2009 | 7.555 | 7.555 | 7.407 | 7.501 | 145,877 | +0.06(+0.86%) |
Oct 13, 2009 | 7.623 | 7.638 | 7.270 | 7.437 | 169,272 | -0.20(-2.57%) |
Oct 12, 2009 | 7.721 | 7.770 | 7.589 | 7.633 | 148,649 | -0.04(-0.51%) |
Oct 09, 2009 | 7.452 | 7.697 | 7.452 | 7.672 | 189,021 | +0.17(+2.22%) |
Oct 08, 2009 | 7.398 | 7.589 | 7.304 | 7.505 | 232,539 | +0.20(+2.75%) |
Oct 07, 2009 | 7.231 | 7.314 | 7.153 | 7.304 | 78,821 | +0.03(+0.40%) |
Oct 06, 2009 | 7.138 | 7.324 | 7.079 | 7.275 | 154,944 | +0.18(+2.49%) |
Oct 05, 2009 | 6.991 | 7.113 | 6.853 | 7.099 | 180,319 | +0.16(+2.33%) |
Oct 02, 2009 | 6.863 | 7.108 | 6.800 | 6.937 | 199,490 | +0.03(+0.43%) |
Oct 01, 2009 | 7.089 | 7.089 | 6.834 | 6.907 | 232,125 | -0.20(-2.83%) |
Sep 30, 2009 | 7.422 | 7.422 | 7.010 | 7.108 | 251,930 | -0.29(-3.91%) |
Sep 29, 2009 | 7.638 | 7.638 | 7.383 | 7.398 | 120,105 | -0.22(-2.83%) |
Sep 28, 2009 | 7.304 | 7.657 | 7.221 | 7.613 | 151,345 | +0.38(+5.29%) |
Sep 25, 2009 | 7.265 | 7.309 | 7.108 | 7.231 | 155,754 | -0.03(-0.47%) |
Sep 24, 2009 | 7.383 | 7.398 | 7.162 | 7.265 | 237,017 | -0.11(-1.46%) |
Sep 23, 2009 | 7.667 | 7.677 | 7.354 | 7.373 | 246,400 | -0.32(-4.14%) |
Sep 22, 2009 | 7.760 | 7.760 | 7.555 | 7.692 | 128,989 | -0.01(-0.19%) |
Sep 21, 2009 | 7.648 | 7.790 | 7.535 | 7.706 | 122,331 | -0.02(-0.32%) |
Sep 18, 2009 | 7.687 | 7.844 | 7.648 | 7.731 | 621,463 | +0.06(+0.83%) |
Sep 17, 2009 | 7.623 | 7.706 | 7.510 | 7.667 | 134,113 | +0.24(+3.17%) |
Sep 16, 2009 | 7.452 | 7.608 | 7.319 | 7.432 | 263,439 | +0.04(+0.53%) |
Sep 15, 2009 | 7.545 | 7.638 | 7.206 | 7.393 | 245,207 | -0.19(-2.52%) |
Sep 14, 2009 | 7.412 | 7.638 | 7.363 | 7.584 | 191,243 | +0.14(+1.84%) |
Sep 11, 2009 | 7.618 | 7.676 | 7.368 | 7.447 | 125,933 | -0.16(-2.13%) |
Sep 10, 2009 | 7.559 | 7.618 | 7.373 | 7.608 | 334,219 | +0.06(+0.84%) |
Sep 09, 2009 | 7.231 | 7.584 | 7.198 | 7.545 | 245,657 | +0.25(+3.43%) |
Sep 08, 2009 | 7.388 | 7.452 | 7.216 | 7.295 | 215,400 | -0.01(-0.13%) |
Sep 04, 2009 | 7.182 | 7.368 | 6.986 | 7.304 | 158,666 | +0.09(+1.29%) |
Sep 03, 2009 | 7.206 | 7.334 | 7.001 | 7.211 | 124,581 | +0.06(+0.89%) |
Sep 02, 2009 | 6.873 | 7.358 | 6.863 | 7.148 | 726,023 | +0.27(+3.99%) |
Sep 01, 2009 | 7.226 | 7.226 | 6.814 | 6.873 | 487,211 | -0.47(-6.41%) |
Aug 31, 2009 | 7.153 | 7.368 | 7.084 | 7.344 | 249,343 | +0.11(+1.56%) |
Aug 28, 2009 | 7.466 | 7.466 | 7.157 | 7.231 | 138,478 | -0.19(-2.58%) |
Aug 27, 2009 | 7.432 | 7.466 | 7.192 | 7.422 | 125,586 | -0.04(-0.59%) |
Aug 26, 2009 | 7.510 | 7.550 | 7.354 | 7.466 | 162,081 | -0.07(-0.98%) |
Aug 25, 2009 | 7.574 | 7.706 | 7.466 | 7.540 | 126,902 | +0.03(+0.39%) |
Aug 24, 2009 | 7.839 | 7.839 | 7.486 | 7.510 | 149,997 | -0.25(-3.16%) |
Aug 21, 2009 | 7.505 | 7.800 | 7.461 | 7.756 | 291,046 | +0.36(+4.84%) |
Aug 20, 2009 | 7.398 | 7.471 | 7.265 | 7.398 | 100,980 | +0.00(+0.07%) |
Aug 19, 2009 | 7.162 | 7.471 | 7.030 | 7.393 | 186,533 | +0.16(+2.24%) |
Aug 18, 2009 | 7.182 | 7.388 | 7.128 | 7.231 | 246,459 | +0.05(+0.68%) |
Aug 17, 2009 | 7.069 | 7.221 | 6.976 | 7.182 | 283,264 | -0.06(-0.81%) |
Aug 14, 2009 | 7.393 | 7.437 | 7.079 | 7.241 | 274,376 | -0.22(-2.96%) |
Aug 13, 2009 | 7.476 | 7.491 | 7.300 | 7.461 | 104,207 | -0.01(-0.13%) |
Aug 12, 2009 | 7.050 | 7.589 | 7.050 | 7.471 | 255,614 | +0.45(+6.42%) |
Aug 11, 2009 | 7.216 | 7.255 | 6.927 | 7.020 | 176,772 | -0.20(-2.72%) |
Aug 10, 2009 | 7.162 | 7.255 | 6.986 | 7.216 | 194,311 | +0.03(+0.41%) |
Aug 07, 2009 | 6.824 | 7.354 | 6.716 | 7.187 | 287,701 | +0.50(+7.56%) |
Aug 06, 2009 | 7.074 | 7.187 | 6.657 | 6.682 | 310,424 | -0.44(-6.13%) |
Aug 05, 2009 | 7.584 | 7.584 | 6.996 | 7.118 | 357,971 | -0.50(-6.62%) |
Aug 04, 2009 | 7.354 | 7.721 | 7.354 | 7.623 | 198,821 | +0.23(+3.12%) |