Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.320 | 7.320 | 7.023 | 7.023 | 18,318,260 | -0.31(-4.24%) |
Oct 29, 2009 | 7.131 | 7.367 | 7.084 | 7.333 | 24,764,916 | +0.36(+5.13%) |
Oct 28, 2009 | 6.969 | 7.057 | 6.955 | 6.976 | 12,005,874 | +0.06(+0.88%) |
Oct 27, 2009 | 6.955 | 6.969 | 6.854 | 6.915 | 10,298,278 | -0.08(-1.16%) |
Oct 26, 2009 | 7.070 | 7.151 | 6.942 | 6.996 | 14,233,183 | -0.12(-1.71%) |
Oct 23, 2009 | 7.131 | 7.212 | 7.070 | 7.117 | 18,804,406 | +0.11(+1.64%) |
Oct 22, 2009 | 6.739 | 7.030 | 6.712 | 7.003 | 36,170,012 | -0.25(-3.45%) |
Oct 21, 2009 | 7.090 | 7.374 | 7.090 | 7.252 | 22,739,136 | +0.24(+3.47%) |
Oct 20, 2009 | 6.949 | 7.111 | 6.935 | 7.009 | 7,487,076 | -0.12(-1.70%) |
Oct 19, 2009 | 7.023 | 7.192 | 7.009 | 7.131 | 7,170,842 | +0.07(+1.05%) |
Oct 16, 2009 | 7.016 | 7.165 | 6.976 | 7.057 | 16,484,750 | +0.07(+1.06%) |
Oct 15, 2009 | 6.996 | 7.016 | 6.901 | 6.982 | 9,773,926 | -0.01(-0.19%) |
Oct 14, 2009 | 6.982 | 7.009 | 6.894 | 6.996 | 9,063,496 | +0.23(+3.39%) |
Oct 13, 2009 | 6.834 | 6.847 | 6.726 | 6.766 | 7,837,035 | -0.09(-1.28%) |
Oct 12, 2009 | 6.935 | 6.955 | 6.840 | 6.854 | 5,250,355 | +0.08(+1.20%) |
Oct 09, 2009 | 6.827 | 6.847 | 6.712 | 6.773 | 9,424,133 | +0.05(+0.70%) |
Oct 08, 2009 | 6.685 | 6.813 | 6.671 | 6.726 | 7,346,503 | +0.00(+0.00%) |
Oct 07, 2009 | 6.699 | 6.726 | 6.604 | 6.726 | 7,952,006 | -0.08(-1.19%) |
Oct 06, 2009 | 6.753 | 6.894 | 6.746 | 6.807 | 5,870,129 | +0.07(+1.10%) |
Oct 05, 2009 | 6.645 | 6.780 | 6.624 | 6.732 | 9,382,815 | +0.09(+1.32%) |
Oct 02, 2009 | 6.604 | 6.753 | 6.584 | 6.645 | 15,857,307 | +0.05(+0.82%) |
Oct 01, 2009 | 6.719 | 6.739 | 6.570 | 6.591 | 10,052,407 | -0.18(-2.59%) |
Sep 30, 2009 | 6.813 | 6.834 | 6.699 | 6.766 | 15,873,957 | -0.05(-0.79%) |
Sep 29, 2009 | 6.840 | 6.908 | 6.749 | 6.820 | 13,280,894 | -0.09(-1.37%) |
Sep 28, 2009 | 6.827 | 6.996 | 6.813 | 6.915 | 5,652,849 | +0.14(+1.99%) |
Sep 25, 2009 | 6.840 | 6.949 | 6.759 | 6.780 | 8,321,083 | -0.11(-1.67%) |
Sep 24, 2009 | 7.117 | 7.131 | 6.840 | 6.894 | 7,936,875 | -0.23(-3.22%) |
Sep 23, 2009 | 7.198 | 7.300 | 7.117 | 7.124 | 19,159,876 | -0.14(-1.95%) |
Sep 22, 2009 | 7.219 | 7.293 | 7.178 | 7.266 | 3,501,467 | +0.09(+1.32%) |
Sep 21, 2009 | 7.043 | 7.192 | 7.030 | 7.171 | 3,302,157 | -0.03(-0.38%) |
Sep 18, 2009 | 7.131 | 7.219 | 7.073 | 7.198 | 4,926,341 | +0.07(+1.04%) |
Sep 17, 2009 | 7.104 | 7.219 | 7.063 | 7.124 | 7,994,678 | -0.16(-2.22%) |
Sep 16, 2009 | 7.171 | 7.320 | 7.097 | 7.286 | 8,746,207 | +0.14(+1.98%) |
Sep 15, 2009 | 7.138 | 7.165 | 7.030 | 7.144 | 8,027,078 | +0.05(+0.76%) |
Sep 14, 2009 | 6.942 | 7.131 | 6.942 | 7.090 | 7,514,687 | +0.14(+1.94%) |
Sep 11, 2009 | 6.976 | 7.023 | 6.915 | 6.955 | 5,598,550 | +0.02(+0.29%) |
Sep 10, 2009 | 6.847 | 6.949 | 6.793 | 6.935 | 11,446,745 | +0.11(+1.68%) |
Sep 09, 2009 | 6.861 | 6.881 | 6.746 | 6.820 | 17,823,012 | -0.07(-1.08%) |
Sep 08, 2009 | 7.003 | 7.023 | 6.874 | 6.894 | 13,463,342 | +0.32(+4.93%) |
Sep 04, 2009 | 6.449 | 6.597 | 6.415 | 6.570 | 5,205,725 | +0.15(+2.31%) |
Sep 03, 2009 | 6.496 | 6.516 | 6.368 | 6.422 | 6,696,735 | +0.09(+1.39%) |
Sep 02, 2009 | 6.300 | 6.403 | 6.273 | 6.334 | 4,540,252 | -0.03(-0.42%) |
Sep 01, 2009 | 6.415 | 6.577 | 6.327 | 6.361 | 9,463,566 | -0.11(-1.67%) |
Aug 31, 2009 | 6.449 | 6.483 | 6.395 | 6.469 | 4,851,929 | -0.08(-1.24%) |
Aug 28, 2009 | 6.672 | 6.678 | 6.375 | 6.550 | 5,727,145 | +0.18(+2.75%) |
Aug 27, 2009 | 6.361 | 6.402 | 6.246 | 6.375 | 6,765,237 | +0.05(+0.85%) |
Aug 26, 2009 | 6.341 | 6.341 | 6.246 | 6.321 | 6,474,380 | -0.05(-0.74%) |
Aug 25, 2009 | 6.449 | 6.462 | 6.327 | 6.368 | 7,464,341 | -0.02(-0.32%) |
Aug 24, 2009 | 6.462 | 6.469 | 6.375 | 6.388 | 3,745,649 | -0.16(-2.47%) |
Aug 21, 2009 | 6.530 | 6.611 | 6.510 | 6.550 | 6,001,649 | +0.12(+1.89%) |
Aug 20, 2009 | 6.415 | 6.461 | 6.368 | 6.429 | 11,835,296 | +0.17(+2.70%) |
Aug 19, 2009 | 6.172 | 6.293 | 6.172 | 6.260 | 9,283,830 | -0.05(-0.86%) |
Aug 18, 2009 | 6.314 | 6.368 | 6.253 | 6.314 | 9,601,909 | +0.08(+1.30%) |
Aug 17, 2009 | 6.260 | 6.287 | 6.145 | 6.233 | 6,782,951 | -0.11(-1.70%) |
Aug 14, 2009 | 6.415 | 6.415 | 6.266 | 6.341 | 4,771,103 | -0.14(-2.09%) |
Aug 13, 2009 | 6.483 | 6.523 | 6.402 | 6.476 | 9,379,660 | +0.08(+1.27%) |
Aug 12, 2009 | 6.341 | 6.456 | 6.321 | 6.395 | 7,522,607 | +0.09(+1.50%) |
Aug 11, 2009 | 6.321 | 6.334 | 6.219 | 6.300 | 6,212,079 | -0.14(-2.10%) |
Aug 10, 2009 | 6.456 | 6.483 | 6.388 | 6.435 | 2,921,632 | -0.07(-1.14%) |
Aug 07, 2009 | 6.469 | 6.597 | 6.449 | 6.510 | 2,560,749 | +0.13(+2.01%) |
Aug 06, 2009 | 6.388 | 6.422 | 6.314 | 6.381 | 4,281,310 | -0.19(-2.88%) |
Aug 05, 2009 | 6.645 | 6.645 | 6.469 | 6.570 | 3,179,173 | -0.10(-1.52%) |
Aug 04, 2009 | 6.611 | 6.699 | 6.584 | 6.672 | 2,721,455 | -0.04(-0.60%) |