Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.370 | 6.370 | 6.370 | 6.370 | 2,300 | -0.43(-6.31%) |
Oct 29, 2009 | 6.610 | 6.860 | 6.560 | 6.799 | 13,500 | +0.47(+7.45%) |
Oct 28, 2009 | 6.566 | 6.566 | 5.670 | 6.327 | 30,350 | -0.45(-6.58%) |
Oct 27, 2009 | 6.970 | 6.973 | 6.690 | 6.773 | 79,550 | -0.64(-8.58%) |
Oct 26, 2009 | 7.501 | 7.501 | 7.408 | 7.408 | 300 | -0.07(-0.96%) |
Oct 23, 2009 | 7.480 | 7.480 | 7.480 | 7.480 | 6,000 | -0.11(-1.41%) |
Oct 22, 2009 | 7.612 | 7.612 | 7.587 | 7.587 | 3,250 | -0.15(-1.93%) |
Oct 21, 2009 | 7.736 | 7.736 | 7.736 | 7.736 | 61,700 | +0.06(+0.78%) |
Oct 20, 2009 | 7.698 | 7.698 | 7.660 | 7.676 | 67,800 | -0.23(-2.97%) |
Oct 19, 2009 | 7.915 | 7.915 | 7.879 | 7.911 | 241,200 | +0.06(+0.79%) |
Oct 16, 2009 | 7.885 | 7.910 | 7.849 | 7.849 | 86,400 | -0.21(-2.58%) |
Oct 15, 2009 | 8.126 | 8.130 | 8.013 | 8.057 | 7,200 | -0.05(-0.65%) |
Oct 14, 2009 | 7.910 | 8.110 | 7.910 | 8.110 | 432,200 | +0.30(+3.82%) |
Oct 13, 2009 | 7.740 | 7.812 | 7.670 | 7.812 | 209,700 | +0.25(+3.33%) |
Oct 12, 2009 | 7.560 | 7.560 | 7.560 | 7.560 | 720 | -0.13(-1.72%) |
Oct 09, 2009 | 7.700 | 7.700 | 7.692 | 7.692 | 177,000 | +0.04(+0.48%) |
Oct 08, 2009 | 7.250 | 7.717 | 7.250 | 7.655 | 8,400 | +0.59(+8.33%) |
Oct 07, 2009 | 7.066 | 7.067 | 7.066 | 7.067 | 330 | -0.01(-0.19%) |
Oct 06, 2009 | 7.090 | 7.093 | 7.050 | 7.080 | 6,150 | +0.18(+2.61%) |
Oct 05, 2009 | 6.838 | 6.900 | 6.800 | 6.900 | 9,004 | +0.10(+1.47%) |
Oct 02, 2009 | 6.892 | 6.902 | 6.800 | 6.800 | 3,400 | -0.21(-3.00%) |
Oct 01, 2009 | 7.045 | 7.045 | 6.960 | 7.010 | 79,350 | +0.02(+0.32%) |
Sep 30, 2009 | 6.920 | 7.010 | 6.850 | 6.987 | 38,187 | +0.18(+2.60%) |
Sep 29, 2009 | 6.740 | 6.871 | 6.740 | 6.810 | 71,900 | -0.02(-0.35%) |
Sep 28, 2009 | 6.820 | 6.834 | 6.770 | 6.834 | 3,900 | +0.27(+4.18%) |
Sep 25, 2009 | 6.310 | 6.560 | 6.310 | 6.560 | 892 | -0.05(-0.77%) |
Sep 24, 2009 | 6.611 | 6.611 | 6.611 | 6.611 | 200 | -0.25(-3.63%) |
Sep 23, 2009 | 6.930 | 6.950 | 6.860 | 6.860 | 4,700 | -0.14(-2.00%) |
Sep 22, 2009 | 6.978 | 7.043 | 6.978 | 7.000 | 14,500 | +0.29(+4.32%) |
Sep 21, 2009 | 6.688 | 6.721 | 6.688 | 6.710 | 24,120 | -0.19(-2.75%) |
Sep 18, 2009 | 6.931 | 6.931 | 6.850 | 6.900 | 17,600 | -0.07(-1.00%) |
Sep 17, 2009 | 7.457 | 7.457 | 6.970 | 6.970 | 23,800 | -0.24(-3.33%) |
Sep 16, 2009 | 7.187 | 7.210 | 7.080 | 7.210 | 4,200 | +0.15(+2.13%) |
Sep 15, 2009 | 6.890 | 7.060 | 6.890 | 7.060 | 1,124 | +0.21(+3.13%) |
Sep 14, 2009 | 6.846 | 6.846 | 6.846 | 6.846 | 800 | -0.19(-2.76%) |
Sep 11, 2009 | 6.944 | 7.040 | 6.944 | 7.040 | 2,000 | +0.10(+1.40%) |
Sep 10, 2009 | 6.834 | 6.942 | 6.834 | 6.942 | 4,200 | +0.11(+1.65%) |
Sep 09, 2009 | 6.850 | 7.063 | 6.810 | 6.830 | 5,100 | -0.07(-1.01%) |
Sep 08, 2009 | 7.181 | 7.340 | 6.757 | 6.900 | 6,100 | -0.02(-0.29%) |
Sep 04, 2009 | 6.970 | 6.970 | 6.920 | 6.920 | 1,787 | +0.46(+7.12%) |
Sep 03, 2009 | 6.460 | 6.460 | 6.460 | 6.460 | 500 | +0.04(+0.69%) |
Sep 02, 2009 | 6.144 | 6.415 | 6.144 | 6.415 | 17,600 | +0.06(+0.96%) |
Sep 01, 2009 | 6.159 | 6.354 | 6.140 | 6.354 | 3,200 | +0.25(+4.17%) |
Aug 27, 2009 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.05%) | |
Aug 26, 2009 | 6.060 | 6.097 | 6.053 | 6.097 | 600 | +0.04(+0.63%) |
Aug 24, 2009 | 6.059 | 6.059 | 6.059 | 0 | -0.10(-1.55%) | |
Aug 21, 2009 | 6.131 | 6.177 | 6.131 | 6.154 | 700 | +0.07(+1.11%) |
Aug 20, 2009 | 5.960 | 6.087 | 5.960 | 6.087 | 1,500 | +0.19(+3.17%) |
Aug 19, 2009 | 5.900 | 5.900 | 5.900 | 5.900 | 500 | -0.22(-3.65%) |
Aug 18, 2009 | 6.296 | 6.296 | 6.123 | 6.123 | 1,900 | -0.10(-1.63%) |
Aug 17, 2009 | 6.320 | 6.320 | 6.180 | 6.225 | 10,836 | -0.42(-6.33%) |
Aug 14, 2009 | 6.810 | 6.810 | 6.450 | 6.646 | 9,000 | -0.08(-1.25%) |
Aug 13, 2009 | 6.400 | 6.730 | 6.400 | 6.730 | 23,100 | +0.56(+9.08%) |
Aug 12, 2009 | 6.270 | 6.355 | 6.170 | 6.170 | 9,100 | +0.20(+3.33%) |
Aug 11, 2009 | 6.020 | 6.038 | 5.971 | 5.971 | 2,000 | -0.21(-3.48%) |
Aug 10, 2009 | 6.248 | 6.248 | 6.177 | 6.186 | 3,400 | +0.02(+0.35%) |
Aug 07, 2009 | 6.120 | 6.210 | 6.120 | 6.165 | 8,800 | +0.07(+1.09%) |
Aug 06, 2009 | 6.460 | 6.460 | 6.098 | 6.098 | 18,500 | -0.22(-3.52%) |
Aug 05, 2009 | 6.140 | 6.430 | 6.140 | 6.320 | 12,800 | +0.39(+6.60%) |
Aug 04, 2009 | 5.900 | 6.100 | 5.870 | 5.929 | 28,399 | +0.03(+0.49%) |