Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.900 | 5.930 | 5.740 | 5.780 | 128,432 | -0.23(-3.83%) |
Oct 29, 2009 | 6.210 | 6.260 | 5.920 | 6.010 | 79,658 | -0.15(-2.44%) |
Oct 28, 2009 | 6.580 | 6.670 | 6.060 | 6.160 | 105,814 | -0.45(-6.81%) |
Oct 27, 2009 | 7.440 | 7.440 | 6.590 | 6.610 | 115,897 | -0.39(-5.57%) |
Oct 26, 2009 | 7.000 | 7.330 | 6.700 | 7.000 | 123,317 | -0.07(-0.99%) |
Oct 23, 2009 | 7.150 | 7.360 | 6.970 | 7.070 | 51,983 | -0.27(-3.68%) |
Oct 22, 2009 | 7.050 | 7.420 | 6.950 | 7.340 | 98,495 | +0.27(+3.82%) |
Oct 21, 2009 | 7.020 | 7.160 | 6.850 | 7.070 | 105,967 | +0.05(+0.71%) |
Oct 20, 2009 | 7.020 | 7.300 | 7.000 | 7.020 | 36,667 | -0.15(-2.09%) |
Oct 19, 2009 | 6.990 | 7.210 | 6.990 | 7.170 | 28,935 | +0.23(+3.31%) |
Oct 16, 2009 | 7.200 | 7.230 | 6.840 | 6.940 | 87,121 | -0.34(-4.67%) |
Oct 15, 2009 | 7.250 | 7.320 | 7.080 | 7.280 | 55,239 | -0.02(-0.27%) |
Oct 14, 2009 | 7.680 | 7.780 | 7.250 | 7.300 | 99,585 | -0.26(-3.44%) |
Oct 13, 2009 | 7.950 | 7.996 | 7.480 | 7.560 | 54,386 | -0.38(-4.79%) |
Oct 12, 2009 | 7.990 | 8.020 | 7.760 | 7.940 | 46,873 | +0.20(+2.58%) |
Oct 09, 2009 | 7.220 | 7.760 | 7.220 | 7.740 | 228,944 | +0.54(+7.50%) |
Oct 08, 2009 | 7.550 | 7.550 | 7.100 | 7.200 | 72,010 | -0.30(-4.00%) |
Oct 07, 2009 | 7.420 | 7.530 | 7.240 | 7.500 | 38,240 | +0.02(+0.27%) |
Oct 06, 2009 | 7.900 | 7.900 | 7.280 | 7.480 | 143,478 | -0.38(-4.83%) |
Oct 05, 2009 | 7.570 | 8.000 | 7.430 | 7.860 | 43,854 | +0.28(+3.69%) |
Oct 02, 2009 | 7.460 | 7.670 | 7.450 | 7.580 | 74,734 | +0.02(+0.26%) |
Oct 01, 2009 | 8.250 | 8.430 | 7.530 | 7.560 | 125,898 | -0.58(-7.13%) |
Sep 30, 2009 | 8.400 | 8.400 | 8.100 | 8.140 | 99,230 | -0.27(-3.21%) |
Sep 29, 2009 | 8.790 | 8.790 | 8.350 | 8.410 | 46,612 | -0.40(-4.54%) |
Sep 28, 2009 | 8.380 | 8.860 | 8.260 | 8.810 | 69,816 | +0.50(+6.02%) |
Sep 25, 2009 | 8.170 | 8.380 | 7.920 | 8.310 | 86,395 | +0.11(+1.34%) |
Sep 24, 2009 | 8.610 | 8.610 | 8.030 | 8.200 | 55,066 | -0.40(-4.65%) |
Sep 23, 2009 | 8.950 | 8.990 | 8.590 | 8.600 | 105,605 | -0.31(-3.48%) |
Sep 22, 2009 | 8.980 | 9.010 | 8.890 | 8.910 | 105,438 | +0.01(+0.11%) |
Sep 21, 2009 | 8.900 | 9.110 | 8.860 | 8.900 | 84,208 | -0.09(-1.00%) |
Sep 18, 2009 | 8.950 | 9.100 | 8.920 | 8.990 | 129,643 | +0.08(+0.90%) |
Sep 17, 2009 | 8.950 | 8.980 | 8.840 | 8.910 | 42,634 | -0.04(-0.45%) |
Sep 16, 2009 | 8.860 | 8.980 | 8.760 | 8.950 | 64,411 | +0.15(+1.70%) |
Sep 15, 2009 | 8.780 | 8.860 | 8.733 | 8.800 | 102,273 | -0.02(-0.23%) |
Sep 14, 2009 | 8.500 | 8.890 | 8.460 | 8.820 | 63,172 | +0.32(+3.76%) |
Sep 11, 2009 | 8.510 | 8.680 | 8.380 | 8.500 | 85,506 | -0.15(-1.73%) |
Sep 10, 2009 | 8.315 | 8.650 | 8.300 | 8.650 | 65,504 | +0.25(+2.98%) |
Sep 09, 2009 | 8.140 | 8.440 | 8.140 | 8.400 | 98,561 | +0.23(+2.82%) |
Sep 08, 2009 | 7.920 | 8.270 | 7.860 | 8.170 | 90,874 | +0.32(+4.08%) |
Sep 04, 2009 | 7.340 | 7.990 | 7.250 | 7.850 | 103,261 | +0.47(+6.37%) |
Sep 03, 2009 | 7.120 | 7.380 | 6.960 | 7.380 | 84,871 | +0.27(+3.80%) |
Sep 02, 2009 | 7.270 | 7.360 | 7.020 | 7.110 | 110,514 | -0.20(-2.74%) |
Sep 01, 2009 | 7.830 | 8.070 | 7.090 | 7.310 | 139,070 | -0.59(-7.47%) |
Aug 31, 2009 | 8.580 | 8.580 | 7.690 | 7.900 | 100,691 | -0.73(-8.46%) |
Aug 28, 2009 | 8.850 | 9.045 | 8.350 | 8.630 | 57,971 | -0.21(-2.38%) |
Aug 27, 2009 | 8.820 | 9.080 | 8.230 | 8.840 | 59,776 | -0.20(-2.21%) |
Aug 26, 2009 | 8.990 | 9.130 | 8.740 | 9.040 | 50,859 | +0.01(+0.11%) |
Aug 25, 2009 | 9.030 | 9.270 | 8.940 | 9.030 | 46,405 | +0.02(+0.22%) |
Aug 24, 2009 | 9.120 | 9.340 | 8.880 | 9.010 | 36,161 | -0.12(-1.31%) |
Aug 21, 2009 | 9.130 | 9.390 | 8.720 | 9.130 | 89,765 | +0.10(+1.11%) |
Aug 20, 2009 | 8.790 | 9.050 | 8.750 | 9.030 | 54,719 | +0.24(+2.73%) |
Aug 19, 2009 | 8.400 | 8.880 | 8.181 | 8.790 | 45,623 | +0.26(+3.05%) |
Aug 18, 2009 | 8.070 | 8.550 | 7.960 | 8.530 | 72,118 | +0.79(+10.21%) |
Aug 17, 2009 | 7.940 | 8.120 | 7.410 | 7.740 | 96,340 | -0.34(-4.21%) |
Aug 14, 2009 | 8.740 | 8.740 | 7.890 | 8.080 | 96,858 | -0.65(-7.45%) |
Aug 13, 2009 | 8.440 | 8.970 | 8.310 | 8.730 | 84,958 | +0.34(+4.05%) |
Aug 12, 2009 | 8.450 | 8.490 | 8.140 | 8.390 | 85,064 | +0.29(+3.58%) |
Aug 11, 2009 | 8.360 | 8.390 | 7.880 | 8.100 | 61,230 | -0.33(-3.91%) |
Aug 10, 2009 | 8.430 | 8.520 | 8.250 | 8.430 | 72,378 | -0.08(-0.94%) |
Aug 07, 2009 | 8.330 | 8.710 | 8.210 | 8.510 | 89,738 | +0.33(+4.03%) |
Aug 06, 2009 | 8.630 | 8.630 | 8.030 | 8.180 | 51,488 | -0.43(-4.99%) |
Aug 05, 2009 | 8.840 | 8.890 | 8.470 | 8.610 | 88,869 | -0.43(-4.76%) |
Aug 04, 2009 | 8.940 | 9.170 | 8.880 | 9.040 | 63,496 | +0.00(+0.00%) |