Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.280 | 7.280 | 6.710 | 6.940 | 1,240,870 | -0.34(-4.67%) |
Oct 29, 2009 | 7.130 | 7.330 | 7.020 | 7.280 | 1,204,598 | +0.48(+7.06%) |
Oct 28, 2009 | 7.100 | 7.100 | 6.010 | 6.800 | 3,328,946 | -0.45(-6.21%) |
Oct 27, 2009 | 7.580 | 7.650 | 7.110 | 7.250 | 1,409,975 | -0.39(-5.10%) |
Oct 26, 2009 | 7.890 | 8.000 | 7.570 | 7.640 | 1,029,146 | -0.15(-1.93%) |
Oct 23, 2009 | 8.050 | 7.830 | 7.750 | 7.790 | 728,133 | -0.22(-2.75%) |
Oct 22, 2009 | 7.950 | 8.080 | 7.890 | 8.010 | 483,256 | +0.05(+0.63%) |
Oct 21, 2009 | 8.000 | 8.260 | 7.930 | 7.960 | 1,190,042 | -0.04(-0.50%) |
Oct 20, 2009 | 8.150 | 8.100 | 7.980 | 8.000 | 732,405 | -0.03(-0.37%) |
Oct 19, 2009 | 8.220 | 8.270 | 8.030 | 8.030 | 696,707 | -0.07(-0.86%) |
Oct 16, 2009 | 8.210 | 8.330 | 8.100 | 8.100 | 1,001,000 | -0.18(-2.17%) |
Oct 15, 2009 | 8.260 | 8.390 | 8.250 | 8.280 | 498,750 | -0.10(-1.19%) |
Oct 14, 2009 | 8.150 | 8.440 | 8.130 | 8.380 | 1,540,467 | +0.29(+3.58%) |
Oct 13, 2009 | 8.030 | 8.160 | 7.920 | 8.090 | 1,191,910 | +0.06(+0.75%) |
Oct 09, 2009 | 7.980 | 8.070 | 7.810 | 8.030 | 778,226 | +0.05(+0.63%) |
Oct 08, 2009 | 7.690 | 8.160 | 7.680 | 7.980 | 1,945,524 | +0.33(+4.31%) |
Oct 07, 2009 | 7.500 | 7.650 | 7.440 | 7.650 | 990,641 | +0.12(+1.59%) |
Oct 06, 2009 | 7.480 | 7.550 | 7.430 | 7.530 | 1,061,391 | +0.16(+2.17%) |
Oct 05, 2009 | 7.350 | 7.470 | 7.280 | 7.370 | 814,577 | +0.01(+0.14%) |
Oct 02, 2009 | 7.320 | 7.490 | 7.280 | 7.360 | 1,260,647 | -0.24(-3.16%) |
Oct 01, 2009 | 7.640 | 7.650 | 7.490 | 7.600 | 1,062,636 | -0.06(-0.78%) |
Sep 30, 2009 | 7.560 | 7.660 | 7.350 | 7.660 | 1,393,701 | +0.13(+1.73%) |
Sep 29, 2009 | 7.330 | 7.530 | 7.330 | 7.530 | 890,442 | +0.19(+2.59%) |
Sep 28, 2009 | 7.220 | 7.450 | 7.120 | 7.340 | 715,815 | +0.10(+1.38%) |
Sep 25, 2009 | 6.960 | 7.240 | 6.880 | 7.240 | 898,337 | +0.18(+2.55%) |
Sep 24, 2009 | 7.350 | 7.380 | 7.050 | 7.060 | 1,241,979 | -0.29(-3.95%) |
Sep 23, 2009 | 7.390 | 7.470 | 7.310 | 7.350 | 813,627 | +0.00(+0.00%) |
Sep 22, 2009 | 7.370 | 7.530 | 7.350 | 7.350 | 1,085,810 | +0.01(+0.14%) |
Sep 21, 2009 | 7.290 | 7.400 | 7.150 | 7.340 | 1,280,412 | +0.00(+0.00%) |
Sep 18, 2009 | 7.460 | 7.500 | 7.340 | 7.340 | 958,919 | -0.12(-1.61%) |
Sep 17, 2009 | 7.510 | 7.920 | 7.420 | 7.460 | 2,950,008 | -0.19(-2.48%) |
Sep 16, 2009 | 7.670 | 7.790 | 7.620 | 7.650 | 904,190 | +0.05(+0.66%) |
Sep 15, 2009 | 7.410 | 7.600 | 7.390 | 7.600 | 939,255 | +0.21(+2.84%) |
Sep 14, 2009 | 7.310 | 7.500 | 7.310 | 7.390 | 875,382 | -0.06(-0.81%) |
Sep 11, 2009 | 7.530 | 7.630 | 7.400 | 7.450 | 819,892 | -0.08(-1.06%) |
Sep 10, 2009 | 7.310 | 7.530 | 7.300 | 7.530 | 1,048,316 | +0.24(+3.29%) |
Sep 09, 2009 | 7.400 | 7.580 | 7.290 | 7.290 | 1,077,758 | -0.15(-2.02%) |
Sep 08, 2009 | 7.700 | 7.850 | 7.300 | 7.440 | 1,977,482 | -0.13(-1.72%) |
Sep 04, 2009 | 7.350 | 7.580 | 7.330 | 7.570 | 1,345,292 | +0.24(+3.27%) |
Sep 03, 2009 | 7.090 | 7.450 | 7.070 | 7.330 | 1,515,607 | +0.23(+3.24%) |
Sep 02, 2009 | 6.830 | 7.110 | 6.810 | 7.100 | 3,333,787 | +0.16(+2.31%) |
Sep 01, 2009 | 6.750 | 7.120 | 6.680 | 6.940 | 3,370,432 | +0.20(+2.97%) |
Aug 31, 2009 | 6.680 | 6.740 | 6.580 | 6.740 | 1,083,918 | -0.10(-1.46%) |
Aug 28, 2009 | 6.660 | 6.840 | 6.610 | 6.840 | 1,144,614 | +0.24(+3.64%) |
Aug 27, 2009 | 6.770 | 6.770 | 6.500 | 6.600 | 1,438,178 | -0.16(-2.37%) |
Aug 26, 2009 | 6.590 | 6.760 | 6.580 | 6.760 | 888,247 | +0.07(+1.05%) |
Aug 25, 2009 | 6.700 | 6.760 | 6.560 | 6.690 | 1,109,712 | -0.06(-0.89%) |
Aug 24, 2009 | 6.750 | 6.800 | 6.510 | 6.750 | 1,257,779 | +0.05(+0.75%) |
Aug 21, 2009 | 6.650 | 6.760 | 6.650 | 6.700 | 810,206 | +0.16(+2.45%) |
Aug 20, 2009 | 6.410 | 6.710 | 6.410 | 6.540 | 1,550,900 | +0.09(+1.40%) |
Aug 19, 2009 | 6.570 | 6.790 | 6.420 | 6.450 | 3,018,914 | -0.30(-4.44%) |
Aug 18, 2009 | 7.000 | 7.000 | 6.700 | 6.750 | 2,198,055 | -0.08(-1.17%) |
Aug 17, 2009 | 7.050 | 7.060 | 6.830 | 6.830 | 2,075,488 | -0.50(-6.82%) |
Aug 14, 2009 | 7.350 | 7.410 | 7.010 | 7.330 | 2,032,493 | -0.11(-1.48%) |
Aug 13, 2009 | 6.990 | 7.500 | 6.880 | 7.440 | 2,807,141 | +0.62(+9.09%) |
Aug 12, 2009 | 6.750 | 6.960 | 6.650 | 6.820 | 1,917,990 | +0.14(+2.10%) |
Aug 11, 2009 | 6.650 | 6.780 | 6.560 | 6.680 | 1,041,393 | -0.08(-1.18%) |
Aug 10, 2009 | 6.700 | 6.880 | 6.610 | 6.760 | 1,645,349 | +0.06(+0.90%) |
Aug 07, 2009 | 6.780 | 6.850 | 6.610 | 6.700 | 1,526,084 | +0.10(+1.52%) |
Aug 06, 2009 | 6.950 | 6.950 | 6.590 | 6.600 | 1,733,639 | -0.21(-3.08%) |
Aug 05, 2009 | 6.600 | 6.950 | 6.510 | 6.810 | 2,510,187 | +0.35(+5.42%) |