Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.230 | 6.340 | 5.980 | 6.060 | 573,786 | -0.24(-3.81%) |
Oct 29, 2009 | 6.340 | 6.560 | 6.250 | 6.300 | 279,217 | +0.05(+0.80%) |
Oct 28, 2009 | 6.770 | 6.805 | 6.230 | 6.250 | 363,205 | -0.53(-7.82%) |
Oct 27, 2009 | 6.760 | 6.870 | 6.630 | 6.780 | 411,172 | +0.03(+0.44%) |
Oct 26, 2009 | 7.000 | 7.150 | 6.720 | 6.750 | 411,671 | -0.25(-3.57%) |
Oct 23, 2009 | 7.020 | 7.280 | 6.970 | 7.000 | 277,347 | -0.11(-1.55%) |
Oct 22, 2009 | 7.000 | 7.160 | 6.910 | 7.110 | 392,596 | +0.10(+1.43%) |
Oct 21, 2009 | 7.200 | 7.490 | 7.000 | 7.010 | 523,524 | -0.19(-2.64%) |
Oct 20, 2009 | 7.320 | 7.750 | 7.200 | 7.200 | 425,198 | -0.56(-7.22%) |
Oct 19, 2009 | 7.730 | 7.770 | 7.570 | 7.760 | 428,056 | +0.05(+0.65%) |
Oct 16, 2009 | 7.740 | 7.810 | 7.500 | 7.710 | 323,669 | -0.07(-0.90%) |
Oct 15, 2009 | 7.440 | 7.860 | 7.440 | 7.780 | 486,334 | +0.30(+4.01%) |
Oct 14, 2009 | 7.590 | 7.590 | 7.370 | 7.480 | 311,969 | -0.02(-0.27%) |
Oct 13, 2009 | 7.750 | 7.750 | 7.450 | 7.500 | 643,687 | +0.14(+1.90%) |
Oct 12, 2009 | 7.440 | 7.460 | 7.290 | 7.360 | 208,448 | +0.07(+0.96%) |
Oct 09, 2009 | 7.200 | 7.380 | 7.170 | 7.290 | 125,055 | +0.07(+0.97%) |
Oct 08, 2009 | 7.230 | 7.280 | 7.000 | 7.220 | 484,341 | +0.04(+0.56%) |
Oct 07, 2009 | 7.070 | 7.190 | 6.990 | 7.180 | 264,347 | +0.06(+0.84%) |
Oct 06, 2009 | 6.910 | 7.130 | 6.858 | 7.120 | 245,560 | +0.26(+3.79%) |
Oct 05, 2009 | 6.920 | 7.030 | 6.830 | 6.860 | 371,842 | -0.04(-0.58%) |
Oct 02, 2009 | 6.860 | 7.100 | 6.860 | 6.900 | 252,331 | -0.05(-0.72%) |
Oct 01, 2009 | 7.300 | 7.390 | 6.930 | 6.950 | 500,744 | -0.16(-2.25%) |
Sep 30, 2009 | 7.110 | 7.210 | 6.900 | 7.110 | 436,080 | +0.02(+0.28%) |
Sep 29, 2009 | 7.420 | 7.430 | 7.040 | 7.090 | 382,734 | -0.33(-4.45%) |
Sep 28, 2009 | 7.320 | 7.480 | 7.200 | 7.420 | 275,741 | +0.16(+2.20%) |
Sep 25, 2009 | 7.190 | 7.330 | 7.150 | 7.260 | 174,030 | +0.07(+0.97%) |
Sep 24, 2009 | 7.540 | 7.560 | 7.160 | 7.190 | 171,359 | -0.34(-4.52%) |
Sep 23, 2009 | 7.500 | 7.730 | 7.360 | 7.530 | 349,926 | +0.07(+0.94%) |
Sep 22, 2009 | 7.580 | 7.620 | 7.240 | 7.460 | 310,152 | -0.03(-0.40%) |
Sep 21, 2009 | 7.270 | 7.730 | 7.250 | 7.490 | 376,780 | +0.16(+2.18%) |
Sep 18, 2009 | 7.320 | 7.440 | 7.260 | 7.330 | 438,891 | +0.04(+0.55%) |
Sep 17, 2009 | 7.410 | 7.460 | 7.260 | 7.290 | 178,873 | -0.11(-1.49%) |
Sep 16, 2009 | 7.380 | 7.430 | 7.280 | 7.400 | 194,445 | +0.02(+0.27%) |
Sep 15, 2009 | 7.350 | 7.430 | 7.250 | 7.380 | 199,901 | +0.04(+0.54%) |
Sep 14, 2009 | 7.210 | 7.450 | 7.150 | 7.340 | 281,422 | +0.10(+1.38%) |
Sep 11, 2009 | 7.490 | 7.490 | 7.220 | 7.240 | 189,163 | -0.26(-3.47%) |
Sep 10, 2009 | 7.560 | 7.600 | 7.320 | 7.500 | 203,646 | +0.02(+0.27%) |
Sep 09, 2009 | 7.540 | 7.540 | 7.350 | 7.480 | 189,952 | -0.06(-0.80%) |
Sep 08, 2009 | 7.450 | 7.540 | 7.290 | 7.540 | 194,510 | +0.14(+1.89%) |
Sep 04, 2009 | 7.150 | 7.420 | 7.000 | 7.400 | 266,233 | +0.27(+3.79%) |
Sep 03, 2009 | 7.130 | 7.180 | 6.920 | 7.130 | 133,193 | +0.03(+0.42%) |
Sep 02, 2009 | 7.160 | 7.210 | 7.050 | 7.100 | 162,746 | -0.09(-1.25%) |
Sep 01, 2009 | 7.350 | 7.640 | 7.150 | 7.190 | 269,155 | -0.25(-3.36%) |
Aug 31, 2009 | 7.370 | 7.440 | 7.180 | 7.440 | 375,512 | -0.03(-0.40%) |
Aug 28, 2009 | 7.720 | 7.720 | 7.270 | 7.470 | 235,192 | -0.20(-2.61%) |
Aug 27, 2009 | 7.630 | 7.670 | 7.480 | 7.670 | 175,055 | -0.01(-0.13%) |
Aug 26, 2009 | 7.540 | 7.760 | 7.460 | 7.680 | 161,292 | +0.11(+1.45%) |
Aug 25, 2009 | 7.700 | 7.700 | 7.550 | 7.570 | 109,651 | -0.06(-0.79%) |
Aug 24, 2009 | 7.770 | 7.800 | 7.470 | 7.630 | 303,564 | -0.14(-1.80%) |
Aug 21, 2009 | 7.760 | 7.810 | 7.590 | 7.770 | 632,336 | +0.11(+1.44%) |
Aug 20, 2009 | 7.460 | 7.750 | 7.380 | 7.660 | 375,954 | +0.20(+2.68%) |
Aug 19, 2009 | 7.150 | 7.470 | 7.120 | 7.460 | 267,005 | +0.23(+3.18%) |
Aug 18, 2009 | 7.170 | 7.420 | 7.050 | 7.230 | 161,534 | +0.08(+1.12%) |
Aug 17, 2009 | 7.090 | 7.190 | 6.900 | 7.150 | 224,369 | -0.10(-1.38%) |
Aug 14, 2009 | 7.430 | 7.430 | 7.040 | 7.250 | 330,353 | -0.17(-2.29%) |
Aug 13, 2009 | 7.540 | 7.590 | 7.270 | 7.420 | 197,689 | -0.09(-1.20%) |
Aug 12, 2009 | 7.290 | 7.580 | 7.110 | 7.510 | 265,189 | +0.25(+3.44%) |
Aug 11, 2009 | 7.420 | 7.500 | 7.120 | 7.260 | 254,661 | -0.23(-3.07%) |
Aug 10, 2009 | 7.350 | 7.520 | 7.350 | 7.490 | 198,145 | +0.08(+1.08%) |
Aug 07, 2009 | 7.640 | 7.870 | 7.340 | 7.410 | 484,285 | -0.07(-0.94%) |
Aug 06, 2009 | 7.890 | 7.910 | 7.440 | 7.480 | 545,236 | -0.35(-4.47%) |
Aug 05, 2009 | 7.620 | 7.850 | 7.430 | 7.830 | 564,115 | +0.20(+2.62%) |
Aug 04, 2009 | 7.240 | 7.660 | 7.090 | 7.630 | 517,616 | +0.31(+4.23%) |