Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.580 | 7.580 | 7.580 | 7.580 | 507 | +0.14(+1.88%) |
Oct 29, 2009 | 7.840 | 7.850 | 7.440 | 7.440 | 3,000 | -0.26(-3.38%) |
Oct 28, 2009 | 7.700 | 7.860 | 7.700 | 7.700 | 7,450 | -0.05(-0.65%) |
Oct 27, 2009 | 7.750 | 7.950 | 7.650 | 7.750 | 4,450 | -0.05(-0.64%) |
Oct 26, 2009 | 7.950 | 7.950 | 7.800 | 7.800 | 6,500 | -0.05(-0.64%) |
Oct 23, 2009 | 7.870 | 7.870 | 7.850 | 7.850 | 1,500 | -0.10(-1.26%) |
Oct 22, 2009 | 7.940 | 7.950 | 7.940 | 7.950 | 1,100 | +0.08(+1.02%) |
Oct 21, 2009 | 7.920 | 7.920 | 7.860 | 7.870 | 3,400 | -0.10(-1.25%) |
Oct 20, 2009 | 8.010 | 8.010 | 7.970 | 7.970 | 2,498 | -0.03(-0.38%) |
Oct 19, 2009 | 8.020 | 8.150 | 8.000 | 8.000 | 3,122 | +0.10(+1.27%) |
Oct 16, 2009 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
Oct 15, 2009 | 8.170 | 8.450 | 7.900 | 7.900 | 5,300 | -0.50(-5.95%) |
Oct 14, 2009 | 8.350 | 8.400 | 8.350 | 8.400 | 1,500 | -0.10(-1.18%) |
Oct 13, 2009 | 8.490 | 8.510 | 8.490 | 8.500 | 5,725 | -0.19(-2.19%) |
Oct 09, 2009 | 8.690 | 8.690 | 8.690 | 8.690 | 700 | +0.24(+2.84%) |
Oct 08, 2009 | 8.220 | 8.500 | 8.220 | 8.450 | 8,725 | +0.24(+2.92%) |
Oct 07, 2009 | 8.200 | 8.210 | 7.930 | 8.210 | 6,300 | -0.01(-0.12%) |
Oct 06, 2009 | 7.970 | 8.230 | 7.920 | 8.220 | 3,650 | +0.47(+6.06%) |
Oct 05, 2009 | 7.760 | 7.760 | 7.740 | 7.750 | 3,200 | -0.01(-0.13%) |
Oct 02, 2009 | 8.000 | 8.000 | 7.610 | 7.760 | 2,960 | -0.24(-3.00%) |
Oct 01, 2009 | 7.950 | 8.050 | 7.900 | 8.000 | 17,900 | +0.08(+1.01%) |
Sep 30, 2009 | 8.100 | 8.110 | 7.920 | 7.920 | 9,206 | -0.12(-1.49%) |
Sep 29, 2009 | 8.100 | 8.100 | 8.040 | 8.040 | 6,300 | +0.04(+0.50%) |
Sep 28, 2009 | 7.790 | 8.000 | 7.700 | 8.000 | 7,200 | +0.39(+5.12%) |
Sep 25, 2009 | 7.690 | 7.700 | 7.520 | 7.610 | 6,771 | -0.19(-2.44%) |
Sep 24, 2009 | 7.990 | 8.000 | 7.550 | 7.800 | 7,825 | -0.19(-2.38%) |
Sep 23, 2009 | 7.890 | 7.990 | 7.890 | 7.990 | 3,800 | +0.34(+4.44%) |
Sep 22, 2009 | 7.620 | 7.660 | 7.620 | 7.650 | 1,682 | -0.14(-1.80%) |
Sep 21, 2009 | 7.620 | 7.790 | 7.600 | 7.790 | 3,760 | -0.11(-1.39%) |
Sep 18, 2009 | 7.870 | 7.900 | 7.870 | 7.900 | 1,700 | -0.09(-1.13%) |
Sep 17, 2009 | 7.900 | 7.990 | 7.900 | 7.990 | 2,392 | +0.10(+1.27%) |
Sep 16, 2009 | 7.890 | 7.890 | 7.880 | 7.890 | 1,180 | +0.01(+0.13%) |
Sep 15, 2009 | 7.780 | 7.880 | 7.780 | 7.880 | 2,090 | +0.39(+5.21%) |
Sep 14, 2009 | 7.390 | 7.490 | 7.390 | 7.490 | 1,900 | -0.02(-0.27%) |
Sep 11, 2009 | 7.790 | 7.840 | 7.510 | 7.510 | 2,218 | -0.29(-3.72%) |
Sep 10, 2009 | 7.500 | 7.800 | 7.490 | 7.800 | 4,575 | +0.40(+5.41%) |
Sep 09, 2009 | 7.590 | 7.590 | 7.400 | 7.400 | 2,200 | +0.11(+1.51%) |
Sep 08, 2009 | 7.280 | 7.290 | 7.280 | 7.290 | 400 | +0.00(+0.00%) |
Sep 04, 2009 | 7.280 | 7.300 | 7.280 | 7.290 | 3,750 | +0.34(+4.89%) |
Sep 03, 2009 | 6.870 | 7.340 | 6.850 | 6.950 | 2,700 | +0.05(+0.72%) |
Sep 02, 2009 | 7.240 | 7.240 | 6.900 | 6.900 | 3,195 | -0.07(-1.00%) |
Sep 01, 2009 | 7.160 | 7.160 | 6.970 | 6.970 | 2,800 | -0.28(-3.86%) |
Aug 31, 2009 | 7.510 | 7.510 | 7.250 | 7.250 | 1,206 | -0.35(-4.61%) |
Aug 28, 2009 | 7.700 | 7.700 | 7.600 | 7.600 | 5,300 | -0.15(-1.94%) |
Aug 27, 2009 | 7.680 | 7.800 | 7.680 | 7.750 | 2,475 | +0.06(+0.78%) |
Aug 26, 2009 | 7.680 | 7.690 | 7.300 | 7.690 | 1,875 | +0.25(+3.36%) |
Aug 25, 2009 | 6.910 | 7.440 | 6.910 | 7.440 | 885 | +0.49(+7.05%) |
Aug 24, 2009 | 7.000 | 7.000 | 6.950 | 6.950 | 5,300 | +0.15(+2.21%) |
Aug 21, 2009 | 7.000 | 7.000 | 6.800 | 6.800 | 695 | -0.15(-2.16%) |
Aug 20, 2009 | 6.950 | 6.950 | 6.010 | 6.950 | 2,890 | +0.00(+0.00%) |
Aug 19, 2009 | 7.340 | 7.340 | 6.860 | 6.950 | 3,075 | -0.85(-10.90%) |
Aug 18, 2009 | 7.040 | 7.800 | 7.040 | 7.800 | 1,500 | +0.95(+13.87%) |
Aug 17, 2009 | 7.450 | 7.450 | 6.660 | 6.850 | 2,000 | -0.80(-10.46%) |
Aug 14, 2009 | 7.650 | 7.650 | 7.650 | 7.650 | 160 | +0.00(+0.00%) |
Aug 13, 2009 | 7.470 | 7.990 | 7.470 | 7.650 | 1,050 | -0.01(-0.13%) |
Aug 12, 2009 | 7.650 | 7.660 | 7.450 | 7.660 | 3,285 | +0.01(+0.13%) |
Aug 11, 2009 | 7.650 | 7.650 | 7.650 | 7.650 | 1,200 | +0.00(+0.00%) |
Aug 10, 2009 | 7.650 | 7.660 | 7.650 | 7.650 | 800 | +0.00(+0.00%) |
Aug 07, 2009 | 7.650 | 7.660 | 7.650 | 7.650 | 800 | +0.15(+2.00%) |
Aug 06, 2009 | 7.510 | 7.510 | 7.500 | 7.500 | 4,100 | -0.19(-2.47%) |
Aug 05, 2009 | 7.270 | 7.690 | 7.220 | 7.690 | 8,390 | +0.43(+5.92%) |