Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.220 | 7.240 | 7.090 | 7.090 | 56,744 | -0.22(-3.01%) |
Oct 29, 2009 | 7.250 | 7.410 | 7.210 | 7.310 | 28,883 | +0.13(+1.81%) |
Oct 28, 2009 | 7.380 | 7.380 | 7.110 | 7.180 | 32,962 | -0.02(-0.28%) |
Oct 27, 2009 | 7.280 | 7.640 | 7.200 | 7.200 | 89,316 | -0.07(-0.96%) |
Oct 26, 2009 | 7.750 | 7.820 | 7.170 | 7.270 | 41,491 | -0.55(-7.03%) |
Oct 23, 2009 | 7.850 | 8.080 | 7.750 | 7.820 | 35,135 | -0.08(-1.01%) |
Oct 22, 2009 | 7.500 | 7.920 | 7.440 | 7.900 | 39,556 | +0.41(+5.47%) |
Oct 21, 2009 | 7.280 | 7.800 | 7.260 | 7.490 | 64,898 | +0.16(+2.18%) |
Oct 20, 2009 | 7.580 | 7.630 | 7.310 | 7.330 | 34,359 | -0.23(-3.04%) |
Oct 19, 2009 | 7.640 | 7.640 | 7.450 | 7.560 | 20,399 | -0.02(-0.26%) |
Oct 16, 2009 | 7.670 | 7.670 | 7.460 | 7.580 | 30,706 | -0.14(-1.81%) |
Oct 15, 2009 | 7.830 | 7.900 | 7.530 | 7.720 | 23,243 | -0.18(-2.28%) |
Oct 14, 2009 | 7.670 | 7.900 | 7.440 | 7.900 | 38,183 | +0.33(+4.36%) |
Oct 13, 2009 | 7.430 | 7.580 | 7.400 | 7.570 | 32,209 | +0.17(+2.30%) |
Oct 12, 2009 | 7.400 | 7.510 | 7.340 | 7.400 | 31,491 | +0.10(+1.37%) |
Oct 09, 2009 | 7.080 | 7.310 | 7.080 | 7.300 | 42,677 | +0.21(+2.96%) |
Oct 08, 2009 | 7.140 | 7.150 | 7.040 | 7.090 | 44,466 | +0.03(+0.42%) |
Oct 07, 2009 | 7.100 | 7.120 | 7.040 | 7.060 | 38,132 | +0.00(+0.00%) |
Oct 06, 2009 | 7.010 | 7.090 | 6.950 | 7.060 | 64,732 | +0.08(+1.09%) |
Oct 05, 2009 | 6.800 | 7.000 | 6.800 | 6.984 | 165,661 | +0.23(+3.47%) |
Oct 02, 2009 | 6.730 | 6.790 | 6.590 | 6.750 | 32,568 | -0.04(-0.59%) |
Oct 01, 2009 | 6.910 | 6.930 | 6.720 | 6.790 | 47,637 | -0.07(-1.02%) |
Sep 30, 2009 | 6.980 | 6.980 | 6.850 | 6.860 | 58,498 | -0.09(-1.29%) |
Sep 29, 2009 | 6.830 | 7.020 | 6.800 | 6.950 | 107,703 | +0.15(+2.21%) |
Sep 28, 2009 | 6.820 | 6.890 | 6.650 | 6.800 | 29,995 | +0.01(+0.15%) |
Sep 25, 2009 | 6.870 | 6.900 | 6.780 | 6.790 | 29,365 | -0.11(-1.59%) |
Sep 24, 2009 | 6.960 | 6.970 | 6.810 | 6.900 | 28,080 | -0.02(-0.29%) |
Sep 23, 2009 | 6.990 | 6.990 | 6.910 | 6.920 | 16,307 | -0.08(-1.14%) |
Sep 22, 2009 | 6.980 | 7.040 | 6.910 | 7.000 | 92,639 | +0.01(+0.14%) |
Sep 21, 2009 | 6.970 | 7.040 | 6.930 | 6.990 | 42,250 | +0.03(+0.43%) |
Sep 18, 2009 | 7.130 | 7.150 | 6.960 | 6.960 | 176,773 | -0.13(-1.83%) |
Sep 17, 2009 | 7.110 | 7.220 | 6.980 | 7.090 | 52,971 | +0.10(+1.43%) |
Sep 16, 2009 | 7.070 | 7.130 | 6.980 | 6.990 | 26,479 | -0.08(-1.13%) |
Sep 15, 2009 | 7.070 | 7.220 | 7.010 | 7.070 | 34,159 | -0.04(-0.56%) |
Sep 14, 2009 | 7.150 | 7.220 | 7.050 | 7.110 | 15,537 | -0.12(-1.66%) |
Sep 11, 2009 | 7.150 | 7.250 | 7.060 | 7.230 | 14,562 | +0.11(+1.54%) |
Sep 10, 2009 | 7.250 | 7.250 | 7.070 | 7.120 | 34,090 | -0.12(-1.66%) |
Sep 09, 2009 | 7.140 | 7.420 | 7.080 | 7.240 | 45,853 | +0.11(+1.54%) |
Sep 08, 2009 | 7.430 | 7.430 | 7.100 | 7.130 | 48,523 | -0.20(-2.73%) |
Sep 04, 2009 | 7.110 | 7.410 | 7.110 | 7.330 | 7,614 | +0.22(+3.09%) |
Sep 03, 2009 | 7.450 | 7.480 | 7.040 | 7.110 | 24,987 | -0.37(-4.95%) |
Sep 02, 2009 | 7.050 | 7.630 | 7.050 | 7.480 | 23,074 | +0.15(+2.05%) |
Sep 01, 2009 | 7.520 | 7.720 | 7.210 | 7.330 | 30,598 | -0.28(-3.68%) |
Aug 31, 2009 | 7.600 | 7.790 | 7.380 | 7.610 | 28,618 | -0.04(-0.52%) |
Aug 28, 2009 | 7.600 | 7.750 | 7.600 | 7.650 | 14,209 | +0.07(+0.92%) |
Aug 27, 2009 | 7.665 | 7.665 | 7.430 | 7.580 | 16,807 | -0.19(-2.45%) |
Aug 26, 2009 | 7.710 | 8.070 | 7.490 | 7.770 | 28,542 | -0.06(-0.77%) |
Aug 25, 2009 | 8.070 | 8.070 | 7.710 | 7.830 | 12,325 | -0.16(-2.00%) |
Aug 24, 2009 | 8.040 | 8.260 | 7.910 | 7.990 | 25,335 | +0.00(+0.00%) |
Aug 21, 2009 | 7.870 | 8.020 | 7.600 | 7.990 | 37,891 | +0.24(+3.10%) |
Aug 20, 2009 | 7.850 | 7.850 | 7.560 | 7.750 | 29,017 | -0.13(-1.65%) |
Aug 19, 2009 | 7.540 | 7.900 | 7.420 | 7.880 | 17,194 | +0.37(+4.93%) |
Aug 18, 2009 | 7.670 | 7.670 | 7.400 | 7.510 | 12,685 | -0.13(-1.70%) |
Aug 17, 2009 | 7.550 | 7.919 | 7.440 | 7.640 | 25,127 | +0.02(+0.26%) |
Aug 14, 2009 | 7.950 | 8.040 | 7.610 | 7.620 | 19,852 | -0.33(-4.15%) |
Aug 13, 2009 | 7.940 | 8.160 | 7.670 | 7.950 | 39,716 | +0.06(+0.76%) |
Aug 12, 2009 | 7.540 | 8.000 | 7.540 | 7.890 | 24,925 | +0.34(+4.50%) |
Aug 11, 2009 | 7.720 | 7.740 | 7.520 | 7.550 | 35,661 | -0.23(-2.96%) |
Aug 10, 2009 | 7.590 | 7.800 | 7.290 | 7.780 | 27,696 | +0.03(+0.39%) |
Aug 07, 2009 | 7.800 | 7.920 | 7.691 | 7.750 | 54,031 | +0.15(+1.97%) |
Aug 06, 2009 | 8.250 | 8.250 | 7.280 | 7.600 | 72,298 | -0.65(-7.88%) |
Aug 05, 2009 | 8.850 | 8.875 | 8.250 | 8.250 | 51,329 | -0.67(-7.51%) |
Aug 04, 2009 | 8.740 | 8.980 | 8.740 | 8.920 | 21,149 | +0.12(+1.36%) |