Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.120 | 7.160 | 6.970 | 7.040 | 256,987 | -0.17(-2.36%) |
Oct 29, 2009 | 7.190 | 7.320 | 6.760 | 7.210 | 397,187 | +0.07(+0.98%) |
Oct 28, 2009 | 7.310 | 7.390 | 7.140 | 7.140 | 141,249 | -0.17(-2.33%) |
Oct 27, 2009 | 7.320 | 7.490 | 7.270 | 7.310 | 129,415 | -0.07(-0.95%) |
Oct 26, 2009 | 7.470 | 7.620 | 7.320 | 7.380 | 104,937 | -0.11(-1.47%) |
Oct 23, 2009 | 7.550 | 7.570 | 7.460 | 7.490 | 238,241 | -0.21(-2.73%) |
Oct 22, 2009 | 7.470 | 7.720 | 7.234 | 7.700 | 130,507 | +0.20(+2.67%) |
Oct 21, 2009 | 7.480 | 7.700 | 7.420 | 7.500 | 188,289 | +0.04(+0.54%) |
Oct 20, 2009 | 7.400 | 7.490 | 7.400 | 7.460 | 42,029 | -0.11(-1.45%) |
Oct 19, 2009 | 7.560 | 7.580 | 7.350 | 7.570 | 56,498 | +0.06(+0.80%) |
Oct 16, 2009 | 7.540 | 7.620 | 7.480 | 7.510 | 109,395 | -0.06(-0.79%) |
Oct 15, 2009 | 7.590 | 7.660 | 7.260 | 7.570 | 118,470 | -0.09(-1.17%) |
Oct 14, 2009 | 7.630 | 7.670 | 7.540 | 7.660 | 83,831 | +0.08(+1.06%) |
Oct 13, 2009 | 7.550 | 7.650 | 7.520 | 7.580 | 63,584 | +0.00(+0.00%) |
Oct 12, 2009 | 7.650 | 7.690 | 7.560 | 7.580 | 71,539 | -0.08(-1.04%) |
Oct 09, 2009 | 7.650 | 7.700 | 7.610 | 7.660 | 65,698 | +0.03(+0.39%) |
Oct 08, 2009 | 7.660 | 7.760 | 7.530 | 7.630 | 196,622 | +0.04(+0.53%) |
Oct 07, 2009 | 7.570 | 7.620 | 7.478 | 7.590 | 132,421 | +0.01(+0.13%) |
Oct 06, 2009 | 7.280 | 7.590 | 7.270 | 7.580 | 231,525 | +0.34(+4.70%) |
Oct 05, 2009 | 7.280 | 7.440 | 7.220 | 7.240 | 227,684 | -0.03(-0.41%) |
Oct 02, 2009 | 7.200 | 7.360 | 7.180 | 7.270 | 459,852 | -0.01(-0.14%) |
Oct 01, 2009 | 7.440 | 7.440 | 7.280 | 7.280 | 145,115 | -0.18(-2.41%) |
Sep 30, 2009 | 7.330 | 7.510 | 7.160 | 7.460 | 358,606 | +0.17(+2.33%) |
Sep 29, 2009 | 7.340 | 7.350 | 7.250 | 7.290 | 124,035 | -0.03(-0.41%) |
Sep 28, 2009 | 7.210 | 7.380 | 7.080 | 7.320 | 230,830 | +0.12(+1.67%) |
Sep 25, 2009 | 7.190 | 7.260 | 7.150 | 7.200 | 293,856 | +0.01(+0.14%) |
Sep 24, 2009 | 7.270 | 7.330 | 7.130 | 7.190 | 197,096 | -0.03(-0.42%) |
Sep 23, 2009 | 7.350 | 7.350 | 7.210 | 7.220 | 284,581 | -0.08(-1.10%) |
Sep 22, 2009 | 7.240 | 7.320 | 7.190 | 7.300 | 278,498 | +0.09(+1.25%) |
Sep 21, 2009 | 7.080 | 7.300 | 7.080 | 7.210 | 253,812 | +0.12(+1.69%) |
Sep 18, 2009 | 7.150 | 7.150 | 7.020 | 7.090 | 223,517 | -0.05(-0.70%) |
Sep 17, 2009 | 7.100 | 7.180 | 7.070 | 7.140 | 116,444 | +0.00(+0.00%) |
Sep 16, 2009 | 7.130 | 7.200 | 7.100 | 7.140 | 99,525 | +0.01(+0.14%) |
Sep 15, 2009 | 7.150 | 7.230 | 7.090 | 7.130 | 130,176 | -0.10(-1.38%) |
Sep 14, 2009 | 7.040 | 7.240 | 7.040 | 7.230 | 79,688 | +0.08(+1.12%) |
Sep 11, 2009 | 7.130 | 7.190 | 7.070 | 7.150 | 75,592 | +0.01(+0.14%) |
Sep 10, 2009 | 6.990 | 7.140 | 6.980 | 7.140 | 175,973 | +0.13(+1.85%) |
Sep 09, 2009 | 6.930 | 7.130 | 6.930 | 7.010 | 136,169 | -0.02(-0.28%) |
Sep 08, 2009 | 7.150 | 7.190 | 6.980 | 7.030 | 118,739 | -0.10(-1.40%) |
Sep 04, 2009 | 7.060 | 7.150 | 6.980 | 7.130 | 114,292 | +0.08(+1.13%) |
Sep 03, 2009 | 7.060 | 7.060 | 6.970 | 7.050 | 103,044 | +0.02(+0.28%) |
Sep 02, 2009 | 7.100 | 7.170 | 7.020 | 7.030 | 74,338 | -0.07(-0.99%) |
Sep 01, 2009 | 7.150 | 7.300 | 7.090 | 7.100 | 132,464 | -0.06(-0.88%) |
Aug 31, 2009 | 7.170 | 7.300 | 7.090 | 7.163 | 315,886 | -0.05(-0.66%) |
Aug 28, 2009 | 7.260 | 7.300 | 7.160 | 7.210 | 125,804 | -0.06(-0.83%) |
Aug 27, 2009 | 7.280 | 7.280 | 7.160 | 7.270 | 146,535 | -0.01(-0.14%) |
Aug 26, 2009 | 7.260 | 7.280 | 7.220 | 7.280 | 65,993 | +0.02(+0.28%) |
Aug 25, 2009 | 7.300 | 7.320 | 7.230 | 7.260 | 245,693 | -0.03(-0.41%) |
Aug 24, 2009 | 7.310 | 7.370 | 7.260 | 7.290 | 138,853 | +0.01(+0.14%) |
Aug 21, 2009 | 7.090 | 7.280 | 7.060 | 7.280 | 358,365 | +0.24(+3.41%) |
Aug 20, 2009 | 7.020 | 7.040 | 6.880 | 7.040 | 148,475 | -0.02(-0.28%) |
Aug 19, 2009 | 6.880 | 7.080 | 6.880 | 7.060 | 126,970 | +0.11(+1.58%) |
Aug 18, 2009 | 6.990 | 7.050 | 6.920 | 6.950 | 247,911 | +0.14(+2.06%) |
Aug 17, 2009 | 6.750 | 7.040 | 6.750 | 6.810 | 291,671 | -0.02(-0.29%) |
Aug 14, 2009 | 6.710 | 6.850 | 6.660 | 6.830 | 430,144 | -0.02(-0.29%) |
Aug 13, 2009 | 6.820 | 6.880 | 6.670 | 6.850 | 309,551 | +0.09(+1.33%) |
Aug 12, 2009 | 6.480 | 6.850 | 6.450 | 6.760 | 554,536 | +0.27(+4.16%) |
Aug 11, 2009 | 6.560 | 6.610 | 6.490 | 6.490 | 321,303 | -0.07(-1.07%) |
Aug 10, 2009 | 6.510 | 6.610 | 6.480 | 6.560 | 192,195 | -0.01(-0.15%) |
Aug 07, 2009 | 6.510 | 6.630 | 6.470 | 6.570 | 199,253 | +0.17(+2.66%) |
Aug 06, 2009 | 6.520 | 6.520 | 6.390 | 6.400 | 204,138 | -0.07(-1.08%) |
Aug 05, 2009 | 6.510 | 6.600 | 6.380 | 6.470 | 356,041 | +0.08(+1.25%) |
Aug 04, 2009 | 6.490 | 6.590 | 6.340 | 6.390 | 355,302 | -0.10(-1.46%) |