Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.840 | 6.840 | 6.450 | 6.700 | 38,043 | -0.30(-4.29%) |
Oct 29, 2009 | 6.750 | 7.010 | 6.750 | 7.000 | 118,031 | +0.54(+8.36%) |
Oct 28, 2009 | 6.750 | 6.750 | 6.460 | 6.460 | 93,095 | -0.33(-4.86%) |
Oct 27, 2009 | 7.090 | 7.090 | 6.790 | 6.790 | 43,260 | -0.45(-6.22%) |
Oct 26, 2009 | 7.500 | 7.580 | 7.160 | 7.240 | 76,246 | -0.27(-3.60%) |
Oct 23, 2009 | 7.560 | 7.560 | 7.410 | 7.510 | 29,999 | -0.04(-0.53%) |
Oct 22, 2009 | 7.410 | 7.550 | 7.400 | 7.550 | 21,317 | +0.05(+0.67%) |
Oct 21, 2009 | 7.500 | 7.700 | 7.490 | 7.500 | 27,093 | -0.23(-2.98%) |
Oct 20, 2009 | 7.670 | 7.750 | 7.600 | 7.730 | 34,164 | -0.17(-2.15%) |
Oct 19, 2009 | 7.730 | 7.920 | 7.700 | 7.900 | 26,234 | +0.22(+2.86%) |
Oct 16, 2009 | 7.710 | 7.710 | 7.570 | 7.680 | 35,812 | -0.21(-2.66%) |
Oct 15, 2009 | 7.710 | 7.910 | 7.710 | 7.890 | 72,065 | -0.03(-0.38%) |
Oct 14, 2009 | 7.780 | 7.990 | 7.780 | 7.920 | 65,553 | +0.38(+5.04%) |
Oct 13, 2009 | 7.480 | 7.590 | 7.450 | 7.540 | 125,653 | +0.09(+1.21%) |
Oct 12, 2009 | 7.540 | 7.540 | 7.440 | 7.450 | 49,511 | +0.04(+0.54%) |
Oct 09, 2009 | 7.380 | 7.440 | 7.310 | 7.410 | 79,326 | -0.06(-0.80%) |
Oct 08, 2009 | 7.310 | 7.540 | 7.260 | 7.470 | 60,820 | +0.60(+8.73%) |
Oct 07, 2009 | 6.800 | 6.870 | 6.760 | 6.870 | 58,121 | -0.05(-0.72%) |
Oct 06, 2009 | 6.720 | 6.950 | 6.720 | 6.920 | 38,107 | +0.15(+2.22%) |
Oct 05, 2009 | 6.480 | 6.780 | 6.480 | 6.770 | 22,400 | +0.40(+6.28%) |
Oct 02, 2009 | 6.200 | 6.450 | 6.190 | 6.370 | 82,655 | -0.02(-0.31%) |
Oct 01, 2009 | 6.570 | 6.580 | 6.380 | 6.390 | 12,574 | -0.26(-3.91%) |
Sep 30, 2009 | 6.650 | 6.710 | 6.500 | 6.650 | 21,766 | +0.25(+3.91%) |
Sep 29, 2009 | 6.440 | 6.510 | 6.390 | 6.400 | 32,584 | -0.07(-1.08%) |
Sep 28, 2009 | 6.410 | 6.530 | 6.410 | 6.470 | 36,890 | +0.11(+1.73%) |
Sep 25, 2009 | 6.460 | 6.460 | 6.250 | 6.360 | 68,079 | -0.20(-3.05%) |
Sep 24, 2009 | 6.750 | 6.750 | 6.500 | 6.560 | 43,972 | -0.19(-2.81%) |
Sep 23, 2009 | 6.850 | 6.870 | 6.720 | 6.750 | 120,222 | -0.04(-0.59%) |
Sep 22, 2009 | 6.820 | 6.850 | 6.760 | 6.790 | 34,074 | +0.17(+2.57%) |
Sep 21, 2009 | 6.630 | 6.690 | 6.610 | 6.620 | 20,966 | -0.08(-1.19%) |
Sep 18, 2009 | 6.710 | 6.800 | 6.660 | 6.700 | 27,538 | +0.12(+1.82%) |
Sep 17, 2009 | 6.640 | 6.670 | 6.550 | 6.580 | 39,040 | -0.06(-0.90%) |
Sep 16, 2009 | 6.720 | 6.720 | 6.560 | 6.640 | 38,637 | +0.28(+4.40%) |
Sep 15, 2009 | 6.210 | 6.410 | 6.210 | 6.360 | 71,409 | +0.12(+1.92%) |
Sep 14, 2009 | 6.050 | 6.240 | 6.050 | 6.240 | 35,886 | +0.02(+0.32%) |
Sep 11, 2009 | 6.220 | 6.330 | 6.170 | 6.220 | 93,936 | -0.02(-0.32%) |
Sep 10, 2009 | 6.230 | 6.240 | 6.120 | 6.240 | 46,480 | -0.04(-0.64%) |
Sep 09, 2009 | 6.310 | 6.370 | 6.260 | 6.280 | 61,305 | +0.00(+0.00%) |
Sep 08, 2009 | 6.250 | 6.330 | 6.230 | 6.280 | 82,542 | +0.36(+6.08%) |
Sep 04, 2009 | 5.830 | 5.960 | 5.790 | 5.920 | 178,830 | +0.10(+1.72%) |
Sep 03, 2009 | 5.810 | 5.900 | 5.770 | 5.820 | 229,150 | +0.19(+3.37%) |
Sep 02, 2009 | 5.550 | 5.650 | 5.520 | 5.630 | 39,837 | -0.13(-2.26%) |
Sep 01, 2009 | 5.900 | 5.980 | 5.730 | 5.760 | 41,149 | -0.22(-3.68%) |
Aug 31, 2009 | 5.850 | 6.000 | 5.840 | 5.980 | 30,402 | -0.11(-1.81%) |
Aug 28, 2009 | 6.100 | 6.220 | 6.090 | 6.090 | 30,675 | +0.02(+0.33%) |
Aug 27, 2009 | 6.140 | 6.170 | 5.950 | 6.070 | 25,900 | -0.08(-1.30%) |
Aug 26, 2009 | 6.220 | 6.220 | 6.050 | 6.150 | 27,813 | -0.15(-2.38%) |
Aug 25, 2009 | 6.350 | 6.450 | 6.260 | 6.300 | 39,675 | +0.05(+0.80%) |
Aug 24, 2009 | 6.270 | 6.380 | 6.200 | 6.250 | 36,810 | +0.10(+1.63%) |
Aug 21, 2009 | 6.050 | 6.160 | 6.040 | 6.150 | 14,317 | +0.13(+2.16%) |
Aug 20, 2009 | 5.870 | 6.020 | 5.870 | 6.020 | 14,600 | +0.19(+3.26%) |
Aug 19, 2009 | 5.650 | 5.900 | 5.650 | 5.830 | 62,278 | -0.10(-1.69%) |
Aug 18, 2009 | 5.770 | 6.005 | 5.770 | 5.930 | 62,461 | +0.28(+4.96%) |
Aug 17, 2009 | 5.570 | 5.680 | 5.570 | 5.650 | 21,030 | -0.27(-4.56%) |
Aug 14, 2009 | 6.030 | 6.030 | 5.850 | 5.920 | 56,836 | -0.12(-1.99%) |
Aug 13, 2009 | 5.910 | 6.040 | 5.910 | 6.040 | 57,691 | +0.19(+3.25%) |
Aug 12, 2009 | 5.610 | 5.850 | 5.610 | 5.850 | 49,848 | +0.20(+3.54%) |
Aug 11, 2009 | 5.770 | 5.770 | 5.600 | 5.650 | 41,648 | -0.30(-5.04%) |
Aug 10, 2009 | 5.980 | 5.990 | 5.880 | 5.950 | 30,508 | -0.14(-2.30%) |
Aug 07, 2009 | 6.070 | 6.190 | 6.030 | 6.090 | 38,036 | -0.01(-0.16%) |
Aug 06, 2009 | 6.250 | 6.250 | 6.020 | 6.100 | 47,716 | -0.13(-2.09%) |
Aug 05, 2009 | 6.260 | 6.260 | 6.040 | 6.230 | 150,871 | +0.17(+2.81%) |
Aug 04, 2009 | 6.020 | 6.150 | 5.950 | 6.060 | 70,736 | -0.17(-2.73%) |