Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.890 | 6.919 | 6.805 | 6.808 | 3,269,820 | -0.08(-1.18%) |
Oct 29, 2009 | 6.945 | 6.945 | 6.873 | 6.890 | 4,046,416 | -0.01(-0.08%) |
Oct 28, 2009 | 6.875 | 6.948 | 6.875 | 6.896 | 3,073,433 | +0.03(+0.51%) |
Oct 27, 2009 | 6.811 | 6.916 | 6.808 | 6.861 | 2,525,572 | +0.04(+0.60%) |
Oct 26, 2009 | 6.846 | 6.875 | 6.781 | 6.820 | 2,464,760 | -0.01(-0.13%) |
Oct 23, 2009 | 6.826 | 6.838 | 6.791 | 6.829 | 4,147,917 | -0.01(-0.13%) |
Oct 22, 2009 | 6.835 | 6.878 | 6.689 | 6.838 | 1,990,189 | +0.01(+0.13%) |
Oct 21, 2009 | 6.852 | 6.913 | 6.829 | 6.829 | 2,721,152 | -0.05(-0.76%) |
Oct 20, 2009 | 6.817 | 6.887 | 6.817 | 6.881 | 2,695,890 | -0.02(-0.34%) |
Oct 19, 2009 | 6.954 | 6.983 | 6.870 | 6.905 | 4,208,218 | -0.05(-0.75%) |
Oct 16, 2009 | 6.922 | 6.995 | 6.890 | 6.957 | 2,788,154 | +0.01(+0.21%) |
Oct 15, 2009 | 6.931 | 6.995 | 6.878 | 6.942 | 2,858,213 | -0.02(-0.29%) |
Oct 14, 2009 | 7.074 | 7.082 | 6.945 | 6.963 | 3,354,831 | -0.07(-0.99%) |
Oct 13, 2009 | 7.100 | 7.100 | 6.922 | 7.033 | 3,242,838 | -0.06(-0.90%) |
Oct 12, 2009 | 7.142 | 7.176 | 7.068 | 7.097 | 2,303,853 | -0.03(-0.37%) |
Oct 09, 2009 | 7.205 | 7.205 | 7.071 | 7.123 | 4,937,336 | -0.07(-0.93%) |
Oct 08, 2009 | 7.385 | 7.385 | 7.109 | 7.190 | 5,408,461 | -0.15(-2.10%) |
Oct 07, 2009 | 7.490 | 7.514 | 7.321 | 7.345 | 2,730,653 | -0.15(-1.98%) |
Oct 06, 2009 | 7.552 | 7.552 | 7.455 | 7.493 | 1,777,199 | -0.00(-0.04%) |
Oct 05, 2009 | 7.566 | 7.566 | 7.464 | 7.496 | 2,320,851 | -0.07(-0.96%) |
Oct 02, 2009 | 7.537 | 7.604 | 7.493 | 7.569 | 2,900,353 | -0.01(-0.19%) |
Oct 01, 2009 | 7.665 | 7.691 | 7.563 | 7.584 | 2,396,022 | -0.08(-1.03%) |
Sep 30, 2009 | 7.651 | 7.694 | 7.607 | 7.662 | 3,165,046 | +0.01(+0.15%) |
Sep 29, 2009 | 7.604 | 7.665 | 7.534 | 7.651 | 2,017,325 | -0.01(-0.08%) |
Sep 28, 2009 | 7.595 | 7.674 | 7.578 | 7.657 | 1,191,291 | +0.06(+0.81%) |
Sep 25, 2009 | 7.575 | 7.671 | 7.541 | 7.595 | 1,339,821 | +0.01(+0.19%) |
Sep 24, 2009 | 7.584 | 7.607 | 7.525 | 7.581 | 1,635,651 | +0.02(+0.23%) |
Sep 23, 2009 | 7.595 | 7.674 | 7.549 | 7.563 | 2,653,862 | +0.00(+0.00%) |
Sep 22, 2009 | 7.607 | 7.607 | 7.520 | 7.563 | 1,744,457 | +0.01(+0.08%) |
Sep 21, 2009 | 7.560 | 7.604 | 7.490 | 7.557 | 2,011,280 | -0.03(-0.42%) |
Sep 18, 2009 | 7.330 | 7.592 | 7.318 | 7.589 | 4,314,533 | +0.30(+4.16%) |
Sep 17, 2009 | 7.286 | 7.359 | 7.246 | 7.286 | 2,065,566 | +0.00(+0.04%) |
Sep 16, 2009 | 7.225 | 7.327 | 7.214 | 7.283 | 3,076,699 | +0.06(+0.81%) |
Sep 15, 2009 | 7.193 | 7.292 | 7.129 | 7.225 | 3,969,677 | +0.02(+0.28%) |
Sep 14, 2009 | 7.176 | 7.228 | 7.158 | 7.205 | 711,358 | -0.01(-0.20%) |
Sep 11, 2009 | 7.214 | 7.240 | 7.161 | 7.219 | 923,116 | +0.03(+0.45%) |
Sep 10, 2009 | 7.155 | 7.196 | 7.135 | 7.187 | 1,117,547 | +0.04(+0.61%) |
Sep 09, 2009 | 7.138 | 7.167 | 7.077 | 7.144 | 1,981,697 | +0.02(+0.33%) |
Sep 08, 2009 | 7.047 | 7.120 | 6.995 | 7.120 | 1,783,471 | +0.13(+1.79%) |
Sep 04, 2009 | 6.931 | 7.007 | 6.887 | 6.995 | 1,353,649 | +0.05(+0.76%) |
Sep 03, 2009 | 6.899 | 6.954 | 6.846 | 6.942 | 1,828,391 | +0.06(+0.80%) |
Sep 02, 2009 | 6.907 | 6.928 | 6.858 | 6.887 | 1,378,884 | -0.04(-0.56%) |
Sep 01, 2009 | 6.905 | 6.984 | 6.870 | 6.926 | 3,129,084 | +0.02(+0.29%) |
Aug 31, 2009 | 6.958 | 6.990 | 6.888 | 6.905 | 1,678,888 | -0.07(-0.96%) |
Aug 28, 2009 | 6.920 | 6.981 | 6.891 | 6.972 | 1,673,597 | +0.07(+0.97%) |
Aug 27, 2009 | 6.847 | 6.943 | 6.780 | 6.905 | 1,726,553 | +0.08(+1.24%) |
Aug 26, 2009 | 6.897 | 6.897 | 6.731 | 6.821 | 2,573,880 | -0.03(-0.38%) |
Aug 25, 2009 | 6.850 | 6.905 | 6.809 | 6.847 | 1,503,000 | -0.00(-0.04%) |
Aug 24, 2009 | 6.815 | 6.911 | 6.777 | 6.850 | 1,351,911 | +0.00(+0.04%) |
Aug 21, 2009 | 6.711 | 6.876 | 6.711 | 6.847 | 3,542,004 | +0.15(+2.21%) |
Aug 20, 2009 | 6.696 | 6.789 | 6.661 | 6.699 | 2,354,337 | +0.01(+0.22%) |
Aug 19, 2009 | 6.696 | 6.783 | 6.583 | 6.684 | 4,926,889 | -0.16(-2.33%) |
Aug 18, 2009 | 6.807 | 6.873 | 6.682 | 6.844 | 4,686,070 | -0.03(-0.47%) |
Aug 17, 2009 | 6.879 | 6.946 | 6.702 | 6.876 | 4,297,442 | -0.06(-0.80%) |
Aug 14, 2009 | 7.013 | 7.056 | 6.888 | 6.931 | 1,606,868 | -0.07(-0.95%) |
Aug 13, 2009 | 7.085 | 7.088 | 6.958 | 6.998 | 888,283 | -0.03(-0.41%) |
Aug 12, 2009 | 7.112 | 7.161 | 7.027 | 7.027 | 2,056,355 | -0.08(-1.18%) |
Aug 11, 2009 | 7.112 | 7.175 | 7.080 | 7.112 | 1,402,358 | +0.01(+0.12%) |
Aug 10, 2009 | 7.007 | 7.161 | 7.007 | 7.103 | 1,237,469 | +0.04(+0.53%) |
Aug 07, 2009 | 6.981 | 7.068 | 6.931 | 7.065 | 1,114,359 | +0.12(+1.67%) |
Aug 06, 2009 | 6.908 | 6.990 | 6.836 | 6.949 | 1,677,483 | +0.12(+1.74%) |
Aug 05, 2009 | 6.841 | 6.891 | 6.812 | 6.830 | 1,782,249 | -0.01(-0.08%) |
Aug 04, 2009 | 6.873 | 6.917 | 6.836 | 6.836 | 981,225 | -0.03(-0.47%) |