Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.900 | 8.080 | 7.900 | 8.080 | 11,977 | +0.13(+1.63%) |
Oct 29, 2009 | 7.900 | 7.950 | 7.900 | 7.950 | 2,341 | -0.45(-5.36%) |
Oct 27, 2009 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.10(+1.20%) |
Oct 26, 2009 | 8.400 | 8.400 | 8.300 | 8.300 | 1,138 | -0.10(-1.19%) |
Oct 23, 2009 | 8.400 | 8.400 | 8.400 | 8.400 | 2,186 | +0.20(+2.44%) |
Oct 22, 2009 | 8.239 | 8.400 | 8.150 | 8.200 | 5,487 | -0.30(-3.53%) |
Oct 21, 2009 | 8.310 | 8.550 | 8.100 | 8.500 | 10,655 | -0.05(-0.58%) |
Oct 20, 2009 | 8.550 | 8.550 | 8.550 | 8.550 | 1,120 | +0.16(+1.92%) |
Oct 19, 2009 | 8.200 | 8.600 | 8.200 | 8.389 | 3,238 | +0.39(+4.86%) |
Oct 16, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 424 | -0.09(-1.11%) |
Oct 15, 2009 | 7.950 | 8.090 | 7.950 | 8.090 | 1,458 | -0.16(-1.94%) |
Oct 14, 2009 | 8.250 | 8.250 | 8.250 | 8.250 | 128 | +0.30(+3.77%) |
Oct 13, 2009 | 7.950 | 7.950 | 7.950 | 7.950 | 306 | +0.07(+0.88%) |
Oct 12, 2009 | 7.800 | 7.880 | 7.800 | 7.880 | 748 | +0.18(+2.34%) |
Oct 09, 2009 | 7.750 | 7.750 | 7.700 | 7.700 | 1,197 | -0.05(-0.65%) |
Oct 08, 2009 | 7.750 | 7.750 | 7.750 | 7.750 | 1,736 | -0.43(-5.25%) |
Oct 07, 2009 | 8.100 | 8.180 | 8.100 | 8.180 | 3,513 | +0.43(+5.54%) |
Oct 06, 2009 | 7.750 | 7.750 | 7.750 | 7.750 | 4,323 | +0.10(+1.31%) |
Oct 05, 2009 | 7.750 | 7.750 | 7.650 | 7.650 | 1,158 | -0.05(-0.65%) |
Oct 02, 2009 | 7.700 | 7.750 | 7.500 | 7.700 | 2,746 | -0.20(-2.53%) |
Oct 01, 2009 | 7.900 | 7.900 | 7.900 | 7.900 | 1,512 | -0.10(-1.25%) |
Sep 30, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 714 | +0.30(+3.90%) |
Sep 29, 2009 | 7.700 | 7.700 | 7.700 | 7.700 | 456 | -0.15(-1.91%) |
Sep 28, 2009 | 7.550 | 7.850 | 7.550 | 7.850 | 1,941 | +0.17(+2.23%) |
Sep 25, 2009 | 7.659 | 7.679 | 7.659 | 7.679 | 1,900 | +0.06(+0.76%) |
Sep 24, 2009 | 7.621 | 7.621 | 7.621 | 7.621 | 208 | +0.07(+0.94%) |
Sep 23, 2009 | 7.500 | 7.611 | 7.500 | 7.550 | 2,521 | -0.10(-1.31%) |
Sep 22, 2009 | 7.650 | 7.650 | 7.650 | 7.650 | 1,927 | -0.20(-2.55%) |
Sep 21, 2009 | 7.850 | 7.850 | 7.850 | 7.850 | 520 | -0.23(-2.84%) |
Sep 18, 2009 | 8.160 | 8.160 | 8.080 | 8.080 | 1,387 | +0.13(+1.63%) |
Sep 17, 2009 | 7.800 | 7.950 | 7.800 | 7.950 | 882 | +0.25(+3.25%) |
Sep 16, 2009 | 7.700 | 7.700 | 7.700 | 7.700 | 320 | +0.20(+2.67%) |
Sep 15, 2009 | 4.000 | 7.750 | 7.500 | 7.500 | 3,173 | +0.25(+3.45%) |
Sep 14, 2009 | 7.250 | 7.250 | 7.250 | 7.250 | 457 | -0.20(-2.68%) |
Sep 11, 2009 | 7.500 | 7.500 | 7.450 | 7.450 | 6,642 | -0.30(-3.87%) |
Sep 10, 2009 | 7.650 | 7.750 | 7.650 | 7.750 | 638 | +0.10(+1.31%) |
Sep 09, 2009 | 7.875 | 8.100 | 7.650 | 7.650 | 6,802 | +0.25(+3.38%) |
Sep 08, 2009 | 7.600 | 7.600 | 7.400 | 7.400 | 4,408 | -0.00(-0.02%) |
Sep 04, 2009 | 7.401 | 7.401 | 7.401 | 7.401 | 2,151 | +0.10(+1.39%) |
Sep 03, 2009 | 7.431 | 7.431 | 7.300 | 7.300 | 1,821 | -0.15(-2.01%) |
Sep 02, 2009 | 7.450 | 7.450 | 7.450 | 7.450 | 3,142 | +0.45(+6.43%) |
Sep 01, 2009 | 7.100 | 7.180 | 7.000 | 7.000 | 142,386 | +0.50(+7.69%) |
Aug 31, 2009 | 6.500 | 6.500 | 6.500 | 6.500 | 3,790 | +0.00(+0.00%) |
Aug 28, 2009 | 6.740 | 6.740 | 6.500 | 6.500 | 1,739 | +0.20(+3.17%) |
Aug 27, 2009 | 6.350 | 6.350 | 6.300 | 6.300 | 1,148 | -0.10(-1.56%) |
Aug 26, 2009 | 6.500 | 6.500 | 6.400 | 6.400 | 1,030 | -0.20(-3.03%) |
Aug 25, 2009 | 6.550 | 6.600 | 6.550 | 6.600 | 618 | +0.00(+0.00%) |
Aug 24, 2009 | 6.444 | 6.600 | 6.444 | 6.600 | 2,709 | +0.30(+4.76%) |
Aug 21, 2009 | 6.250 | 6.300 | 6.250 | 6.300 | 932 | -0.10(-1.62%) |
Aug 19, 2009 | 6.404 | 6.404 | 6.404 | 0 | +0.00(+0.06%) | |
Aug 18, 2009 | 6.400 | 6.400 | 6.400 | 6.400 | 6,303 | +0.30(+4.92%) |
Aug 17, 2009 | 6.150 | 6.250 | 6.100 | 6.100 | 1,516 | -0.10(-1.61%) |
Aug 14, 2009 | 6.200 | 6.200 | 6.200 | 6.200 | 550 | -0.35(-5.34%) |
Aug 13, 2009 | 6.550 | 6.600 | 6.500 | 6.550 | 6,027 | +0.15(+2.34%) |
Aug 12, 2009 | 6.400 | 6.400 | 6.400 | 6.400 | 2,298 | +0.00(+0.00%) |
Aug 11, 2009 | 6.480 | 6.500 | 6.350 | 6.400 | 16,829 | +0.05(+0.79%) |
Aug 10, 2009 | 6.400 | 6.504 | 6.350 | 6.350 | 79,995 | -0.20(-3.05%) |
Aug 07, 2009 | 6.550 | 6.550 | 6.550 | 6.550 | 1,149 | +0.10(+1.55%) |
Aug 06, 2009 | 6.450 | 6.450 | 6.450 | 6.450 | 3,019 | +0.00(+0.00%) |
Aug 05, 2009 | 6.500 | 6.500 | 6.450 | 6.450 | 1,567 | -0.15(-2.27%) |
Aug 04, 2009 | 6.700 | 6.700 | 6.600 | 6.600 | 2,088 | -0.20(-2.94%) |