Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.040 | 7.110 | 6.620 | 6.750 | 436,357 | -0.31(-4.39%) |
Oct 29, 2009 | 7.010 | 7.110 | 6.950 | 7.060 | 275,003 | +0.05(+0.71%) |
Oct 28, 2009 | 7.150 | 7.150 | 6.950 | 7.010 | 326,534 | -0.24(-3.31%) |
Oct 27, 2009 | 7.360 | 7.360 | 7.190 | 7.250 | 751,965 | -0.15(-2.03%) |
Oct 26, 2009 | 7.360 | 7.440 | 7.350 | 7.400 | 328,994 | +0.10(+1.37%) |
Oct 23, 2009 | 7.250 | 7.310 | 7.210 | 7.300 | 200,441 | +0.01(+0.14%) |
Oct 22, 2009 | 7.460 | 7.470 | 7.150 | 7.290 | 857,602 | -0.06(-0.82%) |
Oct 21, 2009 | 7.240 | 7.400 | 7.180 | 7.350 | 827,665 | +0.19(+2.65%) |
Oct 20, 2009 | 6.830 | 7.200 | 7.140 | 7.160 | 986,581 | +0.37(+5.45%) |
Oct 19, 2009 | 6.810 | 6.830 | 6.690 | 6.790 | 423,555 | +0.03(+0.44%) |
Oct 16, 2009 | 6.830 | 6.880 | 6.750 | 6.760 | 241,466 | -0.09(-1.31%) |
Oct 15, 2009 | 6.860 | 6.910 | 6.770 | 6.850 | 302,786 | +0.02(+0.29%) |
Oct 14, 2009 | 6.750 | 6.890 | 6.750 | 6.830 | 244,861 | +0.13(+1.94%) |
Oct 13, 2009 | 6.590 | 6.740 | 6.560 | 6.700 | 622,852 | +0.15(+2.29%) |
Oct 09, 2009 | 6.750 | 6.750 | 6.550 | 6.550 | 421,940 | -0.18(-2.67%) |
Oct 08, 2009 | 6.780 | 6.780 | 6.620 | 6.730 | 1,634,112 | +0.10(+1.51%) |
Oct 07, 2009 | 6.420 | 6.820 | 6.420 | 6.630 | 1,675,787 | +0.23(+3.59%) |
Oct 06, 2009 | 6.450 | 6.480 | 6.330 | 6.400 | 359,635 | +0.00(+0.00%) |
Oct 05, 2009 | 6.280 | 6.460 | 6.280 | 6.400 | 99,042 | +0.06(+0.95%) |
Oct 02, 2009 | 6.110 | 6.440 | 6.110 | 6.340 | 249,681 | +0.08(+1.28%) |
Oct 01, 2009 | 6.490 | 6.490 | 6.180 | 6.260 | 870,870 | -0.23(-3.54%) |
Sep 30, 2009 | 6.440 | 6.510 | 6.420 | 6.490 | 693,328 | +0.05(+0.78%) |
Sep 29, 2009 | 6.410 | 6.530 | 6.380 | 6.440 | 433,539 | -0.01(-0.16%) |
Sep 28, 2009 | 6.500 | 6.510 | 6.400 | 6.450 | 176,306 | -0.02(-0.31%) |
Sep 25, 2009 | 6.450 | 6.490 | 6.370 | 6.470 | 161,493 | +0.07(+1.09%) |
Sep 24, 2009 | 6.780 | 6.780 | 6.320 | 6.400 | 530,418 | -0.17(-2.59%) |
Sep 23, 2009 | 6.550 | 6.620 | 6.510 | 6.570 | 194,754 | +0.07(+1.08%) |
Sep 22, 2009 | 6.460 | 6.530 | 6.420 | 6.500 | 346,278 | +0.08(+1.25%) |
Sep 21, 2009 | 6.510 | 6.570 | 6.420 | 6.420 | 369,222 | -0.09(-1.38%) |
Sep 18, 2009 | 6.600 | 6.700 | 6.450 | 6.510 | 261,772 | -0.05(-0.76%) |
Sep 17, 2009 | 6.950 | 7.000 | 6.530 | 6.560 | 665,522 | -0.22(-3.24%) |
Sep 16, 2009 | 6.490 | 6.820 | 6.490 | 6.780 | 452,641 | +0.33(+5.12%) |
Sep 15, 2009 | 6.490 | 6.510 | 6.420 | 6.450 | 262,858 | -0.06(-0.92%) |
Sep 14, 2009 | 6.440 | 6.530 | 6.400 | 6.510 | 195,947 | +0.11(+1.72%) |
Sep 11, 2009 | 6.550 | 6.570 | 6.380 | 6.400 | 308,498 | -0.10(-1.54%) |
Sep 10, 2009 | 6.450 | 6.540 | 6.370 | 6.500 | 236,102 | +0.03(+0.46%) |
Sep 09, 2009 | 6.500 | 6.500 | 6.330 | 6.470 | 141,050 | -0.03(-0.46%) |
Sep 08, 2009 | 6.480 | 6.680 | 6.410 | 6.500 | 444,890 | +0.00(+0.00%) |
Sep 04, 2009 | 6.750 | 6.750 | 6.420 | 6.500 | 147,065 | -0.21(-3.13%) |
Sep 03, 2009 | 6.620 | 6.760 | 6.520 | 6.710 | 255,855 | +0.21(+3.23%) |
Sep 02, 2009 | 6.190 | 6.700 | 6.150 | 6.500 | 178,143 | +0.30(+4.84%) |
Sep 01, 2009 | 6.550 | 6.550 | 6.160 | 6.200 | 187,909 | -0.30(-4.62%) |
Aug 31, 2009 | 6.750 | 6.770 | 6.260 | 6.500 | 372,610 | -0.25(-3.70%) |
Aug 28, 2009 | 6.950 | 6.950 | 6.710 | 6.750 | 315,928 | -0.15(-2.17%) |
Aug 27, 2009 | 6.940 | 6.940 | 6.800 | 6.900 | 546,192 | -0.08(-1.15%) |
Aug 26, 2009 | 7.010 | 7.040 | 6.930 | 6.980 | 82,773 | -0.05(-0.71%) |
Aug 25, 2009 | 7.140 | 7.140 | 7.020 | 7.030 | 356,803 | -0.02(-0.28%) |
Aug 24, 2009 | 7.190 | 7.190 | 7.050 | 7.050 | 32,804 | -0.14(-1.95%) |
Aug 21, 2009 | 7.110 | 7.270 | 7.110 | 7.190 | 67,282 | +0.07(+0.98%) |
Aug 20, 2009 | 7.150 | 7.150 | 7.070 | 7.120 | 106,016 | -0.05(-0.70%) |
Aug 19, 2009 | 7.230 | 7.240 | 7.110 | 7.170 | 95,067 | -0.06(-0.83%) |
Aug 18, 2009 | 7.050 | 7.250 | 7.050 | 7.230 | 152,841 | +0.14(+1.97%) |
Aug 17, 2009 | 7.030 | 7.150 | 7.000 | 7.090 | 159,040 | -0.17(-2.34%) |
Aug 14, 2009 | 7.110 | 7.260 | 7.060 | 7.260 | 70,339 | +0.16(+2.25%) |
Aug 13, 2009 | 7.270 | 7.270 | 6.950 | 7.100 | 246,810 | -0.20(-2.74%) |
Aug 12, 2009 | 7.120 | 7.330 | 7.080 | 7.300 | 90,315 | +0.15(+2.10%) |
Aug 11, 2009 | 7.260 | 7.320 | 6.860 | 7.150 | 209,573 | -0.08(-1.11%) |
Aug 10, 2009 | 7.590 | 7.590 | 7.200 | 7.230 | 139,990 | -0.25(-3.34%) |
Aug 07, 2009 | 7.660 | 7.700 | 7.480 | 7.480 | 223,210 | -0.11(-1.45%) |
Aug 06, 2009 | 7.460 | 7.630 | 7.420 | 7.590 | 145,326 | +0.17(+2.29%) |
Aug 05, 2009 | 7.470 | 7.580 | 7.420 | 7.420 | 141,120 | -0.12(-1.59%) |