Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.668 | 7.703 | 7.294 | 7.563 | 289,807 | -0.17(-2.26%) |
Oct 29, 2009 | 7.518 | 7.798 | 7.364 | 7.738 | 156,044 | +0.27(+3.61%) |
Oct 28, 2009 | 7.588 | 7.753 | 7.463 | 7.468 | 173,325 | -0.15(-2.03%) |
Oct 27, 2009 | 7.808 | 7.983 | 7.613 | 7.623 | 130,340 | -0.19(-2.49%) |
Oct 26, 2009 | 8.018 | 8.122 | 7.713 | 7.818 | 228,479 | -0.21(-2.61%) |
Oct 23, 2009 | 8.092 | 8.112 | 8.013 | 8.027 | 222,368 | -0.35(-4.23%) |
Oct 22, 2009 | 8.252 | 8.447 | 8.127 | 8.382 | 122,180 | +0.09(+1.08%) |
Oct 21, 2009 | 8.302 | 8.582 | 8.212 | 8.292 | 241,936 | -0.06(-0.72%) |
Oct 20, 2009 | 8.162 | 8.437 | 8.152 | 8.352 | 217,746 | -0.02(-0.24%) |
Oct 19, 2009 | 8.282 | 8.591 | 8.212 | 8.372 | 159,093 | +0.15(+1.88%) |
Oct 16, 2009 | 8.207 | 8.362 | 8.008 | 8.217 | 211,617 | -0.08(-0.96%) |
Oct 15, 2009 | 8.327 | 8.327 | 8.207 | 8.297 | 198,380 | -0.08(-0.95%) |
Oct 14, 2009 | 8.597 | 8.597 | 8.297 | 8.377 | 112,777 | -0.12(-1.47%) |
Oct 13, 2009 | 8.602 | 8.632 | 8.452 | 8.502 | 190,690 | -0.07(-0.82%) |
Oct 12, 2009 | 8.637 | 8.662 | 8.517 | 8.572 | 144,020 | -0.01(-0.17%) |
Oct 09, 2009 | 8.447 | 8.597 | 8.439 | 8.587 | 229,557 | +0.14(+1.65%) |
Oct 08, 2009 | 8.567 | 8.597 | 8.437 | 8.447 | 337,931 | -0.04(-0.47%) |
Oct 07, 2009 | 8.492 | 8.612 | 8.397 | 8.487 | 204,069 | -0.03(-0.35%) |
Oct 06, 2009 | 8.287 | 8.582 | 8.237 | 8.517 | 312,386 | +0.28(+3.46%) |
Oct 05, 2009 | 8.047 | 8.292 | 8.037 | 8.232 | 278,515 | +0.16(+1.98%) |
Oct 02, 2009 | 7.988 | 8.122 | 7.888 | 8.072 | 231,213 | +0.00(+0.00%) |
Oct 01, 2009 | 8.037 | 8.127 | 7.923 | 8.072 | 258,420 | +0.02(+0.25%) |
Sep 30, 2009 | 8.287 | 8.287 | 7.868 | 8.052 | 276,023 | -0.21(-2.60%) |
Sep 29, 2009 | 8.092 | 8.307 | 8.037 | 8.267 | 329,741 | +0.16(+1.97%) |
Sep 28, 2009 | 7.928 | 8.202 | 7.923 | 8.107 | 296,004 | +0.12(+1.50%) |
Sep 25, 2009 | 7.993 | 8.027 | 7.938 | 7.988 | 133,179 | -0.05(-0.62%) |
Sep 24, 2009 | 8.077 | 8.107 | 7.808 | 8.037 | 185,528 | +0.01(+0.19%) |
Sep 23, 2009 | 7.978 | 8.217 | 7.953 | 8.022 | 260,517 | +0.08(+1.01%) |
Sep 22, 2009 | 7.688 | 8.152 | 7.638 | 7.943 | 335,333 | +0.35(+4.60%) |
Sep 21, 2009 | 7.413 | 7.638 | 7.264 | 7.593 | 187,656 | +0.12(+1.60%) |
Sep 18, 2009 | 7.443 | 7.541 | 7.435 | 7.473 | 287,920 | +0.06(+0.81%) |
Sep 17, 2009 | 7.538 | 7.583 | 7.349 | 7.413 | 166,507 | +0.03(+0.41%) |
Sep 16, 2009 | 7.304 | 7.538 | 7.264 | 7.383 | 160,171 | +0.09(+1.23%) |
Sep 15, 2009 | 7.309 | 7.359 | 7.189 | 7.294 | 113,059 | +0.04(+0.62%) |
Sep 14, 2009 | 6.999 | 7.309 | 6.994 | 7.249 | 200,830 | +0.21(+2.98%) |
Sep 11, 2009 | 7.129 | 7.194 | 7.024 | 7.039 | 129,537 | -0.10(-1.40%) |
Sep 10, 2009 | 7.154 | 7.204 | 6.919 | 7.139 | 185,949 | -0.04(-0.63%) |
Sep 09, 2009 | 7.004 | 7.284 | 6.989 | 7.184 | 90,386 | +0.18(+2.57%) |
Sep 08, 2009 | 7.004 | 7.076 | 6.899 | 7.004 | 186,702 | +0.05(+0.79%) |
Sep 04, 2009 | 6.924 | 7.059 | 6.784 | 6.949 | 235,853 | -0.02(-0.29%) |
Sep 03, 2009 | 6.959 | 7.059 | 6.844 | 6.969 | 148,286 | +0.06(+0.94%) |
Sep 02, 2009 | 6.680 | 6.939 | 6.660 | 6.904 | 103,957 | +0.17(+2.52%) |
Sep 01, 2009 | 6.734 | 7.104 | 6.655 | 6.734 | 211,318 | -0.07(-1.03%) |
Aug 31, 2009 | 6.874 | 6.939 | 6.645 | 6.804 | 173,209 | -0.12(-1.80%) |
Aug 28, 2009 | 7.339 | 7.354 | 6.894 | 6.929 | 177,712 | -0.35(-4.80%) |
Aug 27, 2009 | 7.354 | 7.359 | 6.869 | 7.279 | 306,448 | -0.05(-0.75%) |
Aug 26, 2009 | 7.054 | 7.374 | 6.989 | 7.334 | 261,124 | +0.27(+3.82%) |
Aug 25, 2009 | 7.059 | 7.164 | 6.977 | 7.064 | 168,634 | +0.05(+0.71%) |
Aug 24, 2009 | 7.084 | 7.104 | 6.924 | 7.014 | 143,467 | -0.03(-0.50%) |
Aug 21, 2009 | 6.994 | 7.064 | 6.889 | 7.049 | 346,771 | +0.27(+3.98%) |
Aug 20, 2009 | 6.744 | 6.779 | 6.635 | 6.779 | 120,201 | +0.01(+0.15%) |
Aug 19, 2009 | 6.490 | 6.789 | 6.470 | 6.769 | 116,593 | +0.20(+3.04%) |
Aug 18, 2009 | 6.510 | 6.630 | 6.423 | 6.570 | 85,551 | +0.07(+1.15%) |
Aug 17, 2009 | 6.525 | 6.550 | 6.341 | 6.495 | 126,597 | -0.18(-2.69%) |
Aug 14, 2009 | 6.944 | 7.064 | 6.480 | 6.675 | 233,154 | -0.27(-3.88%) |
Aug 13, 2009 | 7.089 | 7.089 | 6.855 | 6.944 | 73,438 | -0.09(-1.28%) |
Aug 12, 2009 | 6.814 | 7.224 | 6.814 | 7.034 | 124,774 | +0.20(+3.00%) |
Aug 11, 2009 | 6.964 | 7.009 | 6.764 | 6.829 | 111,707 | -0.15(-2.22%) |
Aug 10, 2009 | 6.949 | 7.074 | 6.914 | 6.984 | 134,936 | +0.02(+0.29%) |
Aug 07, 2009 | 7.009 | 7.099 | 6.934 | 6.964 | 273,603 | +0.09(+1.31%) |
Aug 06, 2009 | 7.049 | 7.139 | 6.749 | 6.874 | 152,315 | -0.12(-1.78%) |
Aug 05, 2009 | 7.473 | 7.538 | 6.949 | 6.999 | 244,951 | -0.49(-6.53%) |
Aug 04, 2009 | 7.413 | 7.623 | 7.364 | 7.488 | 176,668 | +0.02(+0.33%) |