Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.265 | 7.506 | 7.159 | 7.217 | 56,834 | -0.14(-1.96%) |
Oct 29, 2009 | 6.977 | 7.429 | 6.977 | 7.362 | 15,733 | +0.43(+6.25%) |
Oct 28, 2009 | 6.736 | 7.217 | 6.688 | 6.929 | 62,660 | +0.14(+2.13%) |
Oct 27, 2009 | 6.794 | 6.919 | 6.765 | 6.784 | 10,964 | -0.01(-0.14%) |
Oct 26, 2009 | 6.803 | 7.092 | 6.736 | 6.794 | 31,490 | +0.02(+0.28%) |
Oct 23, 2009 | 6.726 | 6.813 | 6.659 | 6.775 | 28,675 | -0.20(-2.90%) |
Oct 22, 2009 | 6.736 | 7.439 | 6.736 | 6.977 | 24,099 | +0.28(+4.17%) |
Oct 21, 2009 | 7.140 | 7.217 | 6.649 | 6.698 | 22,622 | -0.45(-6.33%) |
Oct 20, 2009 | 7.169 | 7.208 | 7.140 | 7.150 | 17,616 | -0.16(-2.24%) |
Oct 19, 2009 | 7.458 | 7.487 | 7.246 | 7.313 | 18,392 | -0.08(-1.04%) |
Oct 16, 2009 | 7.419 | 7.506 | 7.275 | 7.390 | 15,464 | -0.07(-0.90%) |
Oct 15, 2009 | 7.246 | 7.727 | 7.102 | 7.458 | 56,506 | +0.17(+2.38%) |
Oct 14, 2009 | 7.188 | 7.337 | 7.121 | 7.285 | 17,865 | +0.17(+2.44%) |
Oct 13, 2009 | 7.143 | 7.198 | 7.073 | 7.111 | 6,369 | -0.04(-0.54%) |
Oct 12, 2009 | 7.208 | 7.458 | 7.150 | 7.150 | 17,354 | -0.26(-3.51%) |
Oct 09, 2009 | 7.333 | 7.410 | 7.121 | 7.410 | 31,552 | +0.06(+0.79%) |
Oct 08, 2009 | 7.236 | 7.448 | 7.198 | 7.352 | 32,845 | +0.19(+2.69%) |
Oct 07, 2009 | 6.957 | 7.169 | 6.794 | 7.159 | 19,661 | +0.23(+3.33%) |
Oct 06, 2009 | 6.861 | 7.025 | 6.813 | 6.929 | 12,272 | +0.10(+1.41%) |
Oct 05, 2009 | 6.938 | 6.967 | 6.765 | 6.832 | 18,408 | -0.09(-1.25%) |
Oct 02, 2009 | 7.034 | 7.159 | 6.688 | 6.919 | 37,312 | -0.17(-2.44%) |
Oct 01, 2009 | 7.073 | 7.410 | 7.073 | 7.092 | 37,876 | +0.00(+0.00%) |
Sep 30, 2009 | 7.516 | 7.583 | 7.092 | 7.092 | 40,541 | -0.40(-5.39%) |
Sep 29, 2009 | 7.429 | 7.564 | 7.429 | 7.496 | 13,059 | +0.10(+1.30%) |
Sep 28, 2009 | 7.092 | 7.410 | 6.996 | 7.400 | 24,028 | +0.34(+4.77%) |
Sep 25, 2009 | 6.938 | 7.140 | 6.900 | 7.063 | 35,353 | +0.13(+1.80%) |
Sep 24, 2009 | 7.025 | 7.092 | 6.880 | 6.938 | 14,968 | -0.07(-0.96%) |
Sep 23, 2009 | 7.140 | 7.227 | 6.977 | 7.005 | 36,072 | -0.13(-1.89%) |
Sep 22, 2009 | 7.246 | 7.333 | 7.140 | 7.140 | 21,711 | -0.07(-0.93%) |
Sep 21, 2009 | 6.938 | 7.208 | 6.717 | 7.208 | 35,663 | +0.21(+3.03%) |
Sep 18, 2009 | 6.996 | 7.121 | 6.986 | 6.996 | 57,658 | +0.03(+0.41%) |
Sep 17, 2009 | 6.823 | 7.063 | 6.823 | 6.967 | 30,011 | +0.20(+2.99%) |
Sep 16, 2009 | 6.592 | 6.775 | 6.370 | 6.765 | 38,293 | +0.21(+3.23%) |
Sep 15, 2009 | 6.880 | 6.880 | 6.476 | 6.553 | 75,499 | -0.38(-5.42%) |
Sep 14, 2009 | 6.842 | 7.063 | 6.842 | 6.929 | 65,035 | +0.06(+0.84%) |
Sep 11, 2009 | 6.601 | 6.977 | 6.572 | 6.871 | 44,287 | +0.26(+3.93%) |
Sep 10, 2009 | 6.544 | 6.640 | 6.524 | 6.611 | 31,031 | +0.08(+1.18%) |
Sep 09, 2009 | 6.563 | 6.582 | 6.438 | 6.534 | 17,592 | -0.01(-0.15%) |
Sep 08, 2009 | 6.592 | 6.649 | 6.447 | 6.544 | 32,763 | +0.00(+0.00%) |
Sep 04, 2009 | 6.303 | 6.621 | 6.303 | 6.544 | 77,610 | +0.24(+3.82%) |
Sep 03, 2009 | 6.255 | 6.342 | 6.189 | 6.303 | 34,085 | +0.07(+1.08%) |
Sep 02, 2009 | 5.957 | 6.303 | 5.918 | 6.236 | 33,626 | +0.28(+4.69%) |
Sep 01, 2009 | 6.024 | 6.197 | 5.774 | 5.957 | 54,078 | -0.10(-1.59%) |
Aug 31, 2009 | 6.284 | 6.284 | 6.014 | 6.053 | 122,402 | -0.32(-4.98%) |
Aug 28, 2009 | 6.534 | 6.553 | 6.370 | 6.370 | 25,460 | -0.10(-1.49%) |
Aug 27, 2009 | 6.553 | 6.553 | 6.380 | 6.467 | 37,055 | -0.02(-0.30%) |
Aug 26, 2009 | 6.447 | 6.534 | 6.409 | 6.486 | 22,496 | +0.01(+0.15%) |
Aug 25, 2009 | 6.563 | 6.649 | 6.457 | 6.476 | 36,827 | -0.07(-1.03%) |
Aug 24, 2009 | 6.601 | 6.611 | 6.515 | 6.544 | 26,946 | +0.02(+0.29%) |
Aug 21, 2009 | 6.582 | 6.621 | 6.447 | 6.524 | 57,883 | +0.03(+0.44%) |
Aug 20, 2009 | 6.438 | 6.534 | 6.351 | 6.495 | 42,502 | +0.06(+0.90%) |
Aug 19, 2009 | 6.274 | 6.438 | 6.274 | 6.438 | 28,321 | +0.07(+1.06%) |
Aug 18, 2009 | 6.303 | 6.428 | 6.221 | 6.370 | 49,942 | +0.13(+2.00%) |
Aug 17, 2009 | 6.265 | 6.390 | 6.236 | 6.245 | 44,612 | -0.15(-2.41%) |
Aug 14, 2009 | 6.707 | 6.707 | 6.236 | 6.399 | 40,773 | -0.31(-4.59%) |
Aug 13, 2009 | 6.755 | 6.755 | 6.418 | 6.707 | 30,620 | +0.04(+0.58%) |
Aug 12, 2009 | 6.322 | 6.688 | 6.322 | 6.669 | 90,097 | +0.37(+5.80%) |
Aug 11, 2009 | 6.245 | 6.457 | 6.101 | 6.303 | 71,773 | +0.05(+0.77%) |
Aug 10, 2009 | 6.111 | 6.380 | 6.083 | 6.255 | 94,221 | +0.09(+1.40%) |
Aug 07, 2009 | 6.293 | 6.294 | 5.947 | 6.168 | 71,098 | -0.01(-0.16%) |
Aug 06, 2009 | 6.130 | 6.409 | 5.976 | 6.178 | 157,799 | +0.05(+0.78%) |
Aug 05, 2009 | 6.399 | 6.399 | 6.072 | 6.130 | 67,017 | -0.09(-1.39%) |
Aug 04, 2009 | 6.091 | 6.438 | 6.005 | 6.216 | 43,142 | +0.11(+1.73%) |