Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.527 | 7.552 | 7.472 | 7.486 | 5,318,181 | -0.06(-0.75%) |
Oct 29, 2009 | 7.479 | 7.584 | 7.479 | 7.542 | 4,796,181 | +0.05(+0.71%) |
Oct 28, 2009 | 7.570 | 7.636 | 7.487 | 7.489 | 5,980,023 | -0.12(-1.52%) |
Oct 27, 2009 | 7.559 | 7.767 | 7.559 | 7.604 | 8,444,637 | -0.04(-0.52%) |
Oct 26, 2009 | 7.711 | 7.726 | 7.605 | 7.644 | 4,132,035 | -0.01(-0.12%) |
Oct 23, 2009 | 7.671 | 7.721 | 7.628 | 7.653 | 5,025,870 | -0.02(-0.25%) |
Oct 22, 2009 | 7.593 | 7.720 | 7.581 | 7.672 | 5,214,726 | +0.09(+1.13%) |
Oct 21, 2009 | 7.652 | 7.747 | 7.579 | 7.587 | 5,358,951 | -0.11(-1.43%) |
Oct 20, 2009 | 7.740 | 7.801 | 7.681 | 7.697 | 1,788,966 | -0.10(-1.34%) |
Oct 19, 2009 | 7.796 | 7.830 | 7.747 | 7.801 | 2,666,925 | +0.05(+0.67%) |
Oct 16, 2009 | 7.766 | 7.833 | 7.738 | 7.749 | 3,835,548 | -0.08(-0.99%) |
Oct 15, 2009 | 7.708 | 7.841 | 7.680 | 7.827 | 3,438,675 | +0.08(+0.97%) |
Oct 14, 2009 | 7.670 | 7.753 | 7.661 | 7.751 | 3,165,696 | +0.10(+1.32%) |
Oct 13, 2009 | 7.706 | 7.778 | 7.633 | 7.650 | 3,307,167 | -0.09(-1.21%) |
Oct 12, 2009 | 7.749 | 7.790 | 7.679 | 7.743 | 3,308,094 | +0.08(+1.00%) |
Oct 09, 2009 | 7.733 | 7.760 | 7.639 | 7.667 | 4,812,147 | -0.12(-1.56%) |
Oct 08, 2009 | 7.801 | 7.889 | 7.779 | 7.788 | 4,555,395 | -0.01(-0.09%) |
Oct 07, 2009 | 7.661 | 7.803 | 7.639 | 7.794 | 6,144,543 | +0.12(+1.56%) |
Oct 06, 2009 | 7.509 | 7.674 | 7.457 | 7.674 | 3,990,033 | +0.18(+2.45%) |
Oct 05, 2009 | 7.503 | 7.503 | 7.397 | 7.491 | 3,980,493 | +0.04(+0.55%) |
Oct 02, 2009 | 7.404 | 7.557 | 7.296 | 7.450 | 2,617,407 | -0.02(-0.33%) |
Oct 01, 2009 | 7.468 | 7.667 | 7.422 | 7.474 | 3,748,284 | -0.03(-0.40%) |
Sep 30, 2009 | 7.602 | 7.653 | 7.472 | 7.504 | 2,620,872 | -0.06(-0.76%) |
Sep 29, 2009 | 7.603 | 7.656 | 7.528 | 7.562 | 2,647,746 | -0.08(-1.08%) |
Sep 28, 2009 | 7.462 | 7.654 | 7.448 | 7.644 | 1,966,410 | +0.20(+2.66%) |
Sep 25, 2009 | 7.407 | 7.468 | 7.339 | 7.447 | 2,697,354 | +0.06(+0.80%) |
Sep 24, 2009 | 7.383 | 7.497 | 7.258 | 7.388 | 4,479,255 | +0.05(+0.67%) |
Sep 23, 2009 | 7.454 | 7.454 | 7.313 | 7.339 | 2,701,872 | -0.04(-0.54%) |
Sep 22, 2009 | 7.500 | 7.500 | 7.336 | 7.379 | 2,696,274 | -0.07(-0.98%) |
Sep 21, 2009 | 7.427 | 7.488 | 7.422 | 7.452 | 3,073,383 | +0.02(+0.21%) |
Sep 18, 2009 | 7.356 | 7.454 | 7.333 | 7.437 | 4,946,742 | +0.08(+1.12%) |
Sep 17, 2009 | 7.301 | 7.394 | 7.272 | 7.354 | 4,820,706 | +0.05(+0.68%) |
Sep 16, 2009 | 7.210 | 7.317 | 7.167 | 7.304 | 4,044,447 | +0.14(+1.99%) |
Sep 15, 2009 | 7.140 | 7.192 | 7.089 | 7.162 | 3,655,854 | +0.06(+0.78%) |
Sep 14, 2009 | 7.130 | 7.142 | 7.059 | 7.107 | 5,294,034 | -0.06(-0.90%) |
Sep 11, 2009 | 7.119 | 7.211 | 7.119 | 7.171 | 2,638,152 | +0.02(+0.34%) |
Sep 10, 2009 | 7.204 | 7.218 | 7.112 | 7.147 | 5,583,708 | -0.04(-0.59%) |
Sep 09, 2009 | 7.098 | 7.226 | 7.098 | 7.189 | 2,191,698 | +0.06(+0.90%) |
Sep 08, 2009 | 7.223 | 7.256 | 7.100 | 7.124 | 5,271,093 | -0.11(-1.58%) |
Sep 04, 2009 | 7.266 | 7.307 | 7.132 | 7.239 | 2,371,131 | -0.03(-0.47%) |
Sep 03, 2009 | 7.161 | 7.279 | 7.137 | 7.273 | 4,149,729 | +0.14(+1.96%) |
Sep 02, 2009 | 7.090 | 7.169 | 7.047 | 7.133 | 3,713,544 | -0.02(-0.34%) |
Sep 01, 2009 | 7.222 | 7.258 | 7.153 | 7.158 | 3,878,082 | -0.06(-0.85%) |
Aug 31, 2009 | 7.077 | 7.230 | 7.060 | 7.219 | 4,299,309 | +0.08(+1.09%) |
Aug 28, 2009 | 7.163 | 7.182 | 7.094 | 7.141 | 4,164,147 | -0.02(-0.28%) |
Aug 27, 2009 | 7.122 | 7.163 | 7.067 | 7.161 | 2,243,052 | +0.04(+0.55%) |
Aug 26, 2009 | 7.077 | 7.141 | 7.029 | 7.122 | 2,830,338 | -0.01(-0.09%) |
Aug 25, 2009 | 7.103 | 7.144 | 7.021 | 7.129 | 3,459,816 | +0.13(+1.84%) |
Aug 24, 2009 | 6.937 | 7.089 | 6.937 | 7.000 | 2,155,725 | +0.01(+0.16%) |
Aug 21, 2009 | 6.971 | 7.016 | 6.947 | 6.989 | 3,405,645 | +0.06(+0.82%) |
Aug 20, 2009 | 6.922 | 6.983 | 6.877 | 6.932 | 4,217,769 | +0.01(+0.14%) |
Aug 19, 2009 | 6.892 | 6.932 | 6.843 | 6.922 | 3,595,725 | +0.01(+0.08%) |
Aug 18, 2009 | 6.947 | 6.976 | 6.891 | 6.917 | 2,244,654 | +0.02(+0.24%) |
Aug 17, 2009 | 6.801 | 6.923 | 6.801 | 6.900 | 3,509,658 | -0.03(-0.37%) |
Aug 14, 2009 | 6.966 | 6.988 | 6.878 | 6.926 | 1,762,209 | -0.06(-0.91%) |
Aug 13, 2009 | 6.963 | 7.036 | 6.923 | 6.989 | 1,310,913 | +0.01(+0.14%) |
Aug 12, 2009 | 6.828 | 7.000 | 6.828 | 6.979 | 2,203,335 | +0.12(+1.68%) |
Aug 11, 2009 | 6.932 | 7.026 | 6.860 | 6.863 | 2,787,426 | -0.12(-1.72%) |
Aug 10, 2009 | 6.974 | 7.058 | 6.942 | 6.983 | 2,152,224 | +0.02(+0.24%) |
Aug 07, 2009 | 6.898 | 6.983 | 6.850 | 6.967 | 3,243,294 | +0.10(+1.39%) |
Aug 06, 2009 | 6.923 | 7.037 | 6.817 | 6.871 | 4,204,836 | -0.12(-1.65%) |
Aug 05, 2009 | 7.000 | 7.027 | 6.917 | 6.987 | 3,217,239 | +0.04(+0.56%) |
Aug 04, 2009 | 6.918 | 7.043 | 6.917 | 6.948 | 3,543,327 | -0.05(-0.65%) |