Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.890 | 6.940 | 6.590 | 6.660 | 717,620 | -0.29(-4.17%) |
Oct 29, 2009 | 6.850 | 7.020 | 6.640 | 6.950 | 1,029,693 | +0.17(+2.51%) |
Oct 28, 2009 | 7.180 | 7.340 | 6.760 | 6.780 | 782,404 | -0.43(-5.96%) |
Oct 27, 2009 | 7.250 | 7.400 | 7.170 | 7.210 | 566,709 | +0.02(+0.28%) |
Oct 26, 2009 | 7.410 | 7.710 | 7.190 | 7.190 | 686,006 | -0.19(-2.57%) |
Oct 23, 2009 | 7.600 | 7.600 | 7.330 | 7.380 | 641,479 | -0.35(-4.53%) |
Oct 22, 2009 | 7.430 | 7.830 | 7.250 | 7.730 | 594,522 | +0.30(+4.04%) |
Oct 21, 2009 | 7.640 | 8.090 | 7.390 | 7.430 | 475,140 | -0.23(-3.00%) |
Oct 20, 2009 | 7.690 | 7.720 | 7.640 | 7.660 | 383,852 | -0.16(-2.05%) |
Oct 19, 2009 | 7.820 | 7.940 | 7.670 | 7.820 | 711,278 | -0.05(-0.64%) |
Oct 16, 2009 | 7.860 | 7.980 | 7.790 | 7.870 | 747,585 | -0.09(-1.13%) |
Oct 15, 2009 | 8.100 | 8.190 | 7.950 | 7.960 | 911,569 | -0.20(-2.45%) |
Oct 14, 2009 | 8.480 | 8.490 | 8.010 | 8.160 | 954,416 | -0.16(-1.92%) |
Oct 13, 2009 | 8.300 | 8.440 | 8.240 | 8.320 | 490,857 | +0.02(+0.24%) |
Oct 12, 2009 | 8.600 | 8.610 | 8.290 | 8.300 | 420,812 | +0.05(+0.61%) |
Oct 09, 2009 | 8.050 | 8.250 | 7.930 | 8.250 | 1,104,433 | +0.11(+1.35%) |
Oct 08, 2009 | 8.330 | 8.840 | 7.865 | 8.140 | 3,347,888 | -0.48(-5.57%) |
Oct 07, 2009 | 8.400 | 8.640 | 8.370 | 8.620 | 475,584 | +0.18(+2.13%) |
Oct 06, 2009 | 8.270 | 8.580 | 8.265 | 8.440 | 793,379 | +0.17(+2.06%) |
Oct 05, 2009 | 7.770 | 8.310 | 7.580 | 8.270 | 679,529 | +0.57(+7.40%) |
Oct 02, 2009 | 7.480 | 7.870 | 7.380 | 7.700 | 519,931 | +0.10(+1.32%) |
Oct 01, 2009 | 8.080 | 8.190 | 7.590 | 7.600 | 632,912 | -0.59(-7.20%) |
Sep 30, 2009 | 8.330 | 8.380 | 7.920 | 8.190 | 720,916 | -0.16(-1.92%) |
Sep 29, 2009 | 8.270 | 8.430 | 8.170 | 8.350 | 358,223 | +0.08(+0.97%) |
Sep 28, 2009 | 8.120 | 8.350 | 8.000 | 8.270 | 439,830 | +0.22(+2.73%) |
Sep 25, 2009 | 8.100 | 8.230 | 7.810 | 8.050 | 527,161 | -0.15(-1.83%) |
Sep 24, 2009 | 8.510 | 8.580 | 8.020 | 8.200 | 585,345 | -0.34(-3.98%) |
Sep 23, 2009 | 8.610 | 8.810 | 8.520 | 8.540 | 412,570 | -0.08(-0.93%) |
Sep 22, 2009 | 8.620 | 8.880 | 8.490 | 8.620 | 377,890 | +0.12(+1.41%) |
Sep 21, 2009 | 8.490 | 8.670 | 8.330 | 8.500 | 317,603 | -0.10(-1.16%) |
Sep 18, 2009 | 8.610 | 8.730 | 8.540 | 8.600 | 848,964 | -0.05(-0.58%) |
Sep 17, 2009 | 8.560 | 8.780 | 8.540 | 8.650 | 493,355 | +0.01(+0.12%) |
Sep 16, 2009 | 8.370 | 8.750 | 8.350 | 8.640 | 550,065 | +0.33(+3.97%) |
Sep 15, 2009 | 8.070 | 8.330 | 8.040 | 8.310 | 1,007,723 | +0.22(+2.72%) |
Sep 14, 2009 | 7.550 | 8.100 | 7.550 | 8.090 | 459,598 | +0.28(+3.59%) |
Sep 11, 2009 | 7.600 | 7.840 | 7.520 | 7.810 | 650,721 | +0.31(+4.13%) |
Sep 10, 2009 | 7.360 | 7.500 | 7.260 | 7.500 | 810,684 | +0.11(+1.49%) |
Sep 09, 2009 | 7.170 | 7.410 | 7.090 | 7.390 | 640,255 | +0.24(+3.36%) |
Sep 08, 2009 | 7.220 | 7.430 | 7.090 | 7.150 | 852,761 | +0.06(+0.85%) |
Sep 04, 2009 | 6.950 | 7.090 | 6.920 | 7.090 | 784,401 | +0.05(+0.71%) |
Sep 03, 2009 | 6.820 | 7.090 | 6.730 | 7.040 | 978,908 | +0.26(+3.83%) |
Sep 02, 2009 | 6.680 | 6.860 | 6.580 | 6.780 | 788,121 | +0.12(+1.80%) |
Sep 01, 2009 | 7.000 | 7.090 | 6.640 | 6.660 | 683,903 | -0.37(-5.26%) |
Aug 31, 2009 | 6.920 | 7.120 | 6.920 | 7.030 | 879,100 | -0.03(-0.42%) |
Aug 28, 2009 | 7.130 | 7.210 | 6.950 | 7.060 | 690,288 | +0.00(+0.00%) |
Aug 27, 2009 | 6.780 | 7.070 | 6.770 | 7.060 | 1,189,280 | +0.31(+4.59%) |
Aug 26, 2009 | 6.730 | 6.900 | 6.600 | 6.750 | 393,265 | -0.05(-0.74%) |
Aug 25, 2009 | 6.860 | 7.050 | 6.790 | 6.800 | 1,296,567 | -0.03(-0.44%) |
Aug 24, 2009 | 6.640 | 6.830 | 6.610 | 6.830 | 1,260,799 | +0.21(+3.17%) |
Aug 21, 2009 | 6.400 | 6.800 | 6.400 | 6.620 | 691,304 | +0.28(+4.42%) |
Aug 20, 2009 | 6.260 | 6.440 | 6.180 | 6.340 | 335,730 | +0.08(+1.28%) |
Aug 19, 2009 | 5.920 | 6.285 | 5.810 | 6.260 | 354,291 | +0.25(+4.16%) |
Aug 18, 2009 | 5.900 | 6.020 | 5.820 | 6.010 | 359,351 | +0.11(+1.82%) |
Aug 17, 2009 | 5.830 | 5.990 | 5.760 | 5.902 | 492,804 | -0.22(-3.55%) |
Aug 14, 2009 | 6.560 | 6.610 | 6.070 | 6.120 | 575,070 | -0.47(-7.13%) |
Aug 13, 2009 | 6.850 | 6.900 | 6.450 | 6.590 | 542,482 | -0.22(-3.23%) |
Aug 12, 2009 | 6.440 | 6.890 | 6.440 | 6.810 | 665,701 | +0.31(+4.77%) |
Aug 11, 2009 | 6.130 | 6.550 | 6.060 | 6.500 | 791,121 | +0.41(+6.73%) |
Aug 10, 2009 | 5.870 | 6.250 | 5.750 | 6.090 | 585,017 | +0.17(+2.87%) |
Aug 07, 2009 | 6.180 | 6.210 | 5.590 | 5.920 | 1,456,712 | -0.16(-2.63%) |
Aug 06, 2009 | 6.110 | 6.150 | 5.930 | 6.080 | 1,348,547 | -0.01(-0.16%) |
Aug 05, 2009 | 6.070 | 6.110 | 5.910 | 6.090 | 669,154 | +0.01(+0.16%) |
Aug 04, 2009 | 5.980 | 6.160 | 5.800 | 6.080 | 646,930 | +0.08(+1.33%) |