Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.900 | 7.000 | 6.620 | 6.720 | 35,527 | -0.22(-3.17%) |
Oct 29, 2009 | 7.250 | 7.430 | 6.870 | 6.940 | 26,990 | -0.28(-3.88%) |
Oct 28, 2009 | 7.500 | 7.500 | 7.220 | 7.220 | 15,353 | -0.31(-4.12%) |
Oct 27, 2009 | 7.300 | 7.640 | 7.010 | 7.530 | 16,705 | +0.25(+3.43%) |
Oct 26, 2009 | 7.140 | 7.330 | 7.140 | 7.280 | 24,067 | +0.18(+2.54%) |
Oct 23, 2009 | 7.320 | 7.370 | 7.100 | 7.100 | 19,826 | -0.50(-6.58%) |
Oct 22, 2009 | 7.250 | 7.750 | 7.120 | 7.600 | 24,795 | +0.36(+4.97%) |
Oct 21, 2009 | 7.580 | 7.670 | 7.200 | 7.240 | 23,171 | -0.32(-4.23%) |
Oct 20, 2009 | 7.580 | 7.580 | 7.560 | 7.560 | 26,442 | -0.31(-3.94%) |
Oct 19, 2009 | 7.880 | 7.940 | 7.650 | 7.870 | 23,536 | +0.10(+1.29%) |
Oct 16, 2009 | 7.610 | 7.940 | 7.610 | 7.770 | 20,900 | +0.17(+2.24%) |
Oct 15, 2009 | 7.840 | 7.990 | 7.600 | 7.600 | 38,290 | -0.30(-3.80%) |
Oct 14, 2009 | 8.010 | 8.150 | 7.800 | 7.900 | 23,170 | -0.08(-1.00%) |
Oct 13, 2009 | 8.120 | 8.120 | 7.930 | 7.980 | 11,087 | -0.16(-1.97%) |
Oct 12, 2009 | 8.190 | 8.220 | 8.080 | 8.140 | 8,400 | -0.05(-0.61%) |
Oct 09, 2009 | 8.150 | 8.487 | 8.090 | 8.190 | 27,130 | +0.06(+0.74%) |
Oct 08, 2009 | 8.160 | 8.300 | 8.060 | 8.130 | 28,233 | +0.03(+0.37%) |
Oct 07, 2009 | 7.860 | 8.250 | 7.860 | 8.100 | 26,365 | +0.25(+3.18%) |
Oct 06, 2009 | 7.880 | 8.080 | 7.650 | 7.850 | 27,329 | -0.04(-0.51%) |
Oct 05, 2009 | 6.960 | 8.200 | 6.960 | 7.890 | 49,454 | +0.34(+4.50%) |
Oct 02, 2009 | 7.100 | 7.590 | 7.010 | 7.550 | 26,591 | +0.40(+5.59%) |
Oct 01, 2009 | 7.490 | 7.590 | 7.150 | 7.150 | 44,799 | -0.33(-4.41%) |
Sep 30, 2009 | 8.240 | 8.330 | 7.260 | 7.480 | 73,221 | -0.76(-9.22%) |
Sep 29, 2009 | 8.220 | 8.310 | 8.100 | 8.240 | 13,877 | +0.04(+0.49%) |
Sep 28, 2009 | 8.150 | 8.280 | 7.930 | 8.200 | 17,879 | +0.06(+0.74%) |
Sep 25, 2009 | 7.990 | 8.140 | 7.940 | 8.140 | 14,700 | +0.12(+1.50%) |
Sep 24, 2009 | 7.800 | 8.150 | 7.800 | 8.020 | 30,581 | +0.37(+4.84%) |
Sep 23, 2009 | 8.150 | 8.150 | 7.620 | 7.650 | 50,884 | -0.47(-5.79%) |
Sep 22, 2009 | 8.600 | 8.600 | 8.120 | 8.120 | 14,250 | -0.45(-5.25%) |
Sep 21, 2009 | 8.480 | 8.750 | 8.480 | 8.570 | 17,200 | +0.07(+0.82%) |
Sep 18, 2009 | 8.360 | 8.940 | 8.360 | 8.500 | 61,093 | -0.22(-2.52%) |
Sep 17, 2009 | 8.450 | 8.810 | 8.400 | 8.720 | 61,863 | +0.28(+3.32%) |
Sep 16, 2009 | 8.140 | 8.490 | 8.100 | 8.440 | 18,304 | +0.29(+3.56%) |
Sep 15, 2009 | 8.820 | 8.890 | 8.070 | 8.150 | 20,805 | -0.33(-3.89%) |
Sep 14, 2009 | 7.800 | 8.500 | 7.760 | 8.480 | 67,777 | +0.74(+9.56%) |
Sep 11, 2009 | 8.500 | 8.500 | 7.500 | 7.740 | 80,177 | -0.72(-8.51%) |
Sep 10, 2009 | 8.950 | 9.230 | 8.380 | 8.460 | 90,346 | -0.45(-5.05%) |
Sep 09, 2009 | 8.480 | 8.980 | 8.380 | 8.910 | 31,517 | +0.56(+6.71%) |
Sep 08, 2009 | 8.030 | 8.750 | 8.030 | 8.350 | 41,034 | +0.35(+4.37%) |
Sep 04, 2009 | 7.390 | 8.290 | 7.350 | 8.000 | 23,587 | +0.58(+7.82%) |
Sep 03, 2009 | 7.860 | 7.860 | 7.300 | 7.420 | 24,480 | -0.47(-5.96%) |
Sep 02, 2009 | 7.710 | 8.290 | 7.470 | 7.890 | 37,941 | -0.06(-0.75%) |
Sep 01, 2009 | 8.550 | 8.760 | 7.900 | 7.950 | 48,698 | -0.66(-7.67%) |
Aug 31, 2009 | 9.110 | 9.110 | 8.240 | 8.610 | 35,043 | -0.55(-6.00%) |
Aug 28, 2009 | 9.550 | 9.550 | 9.120 | 9.160 | 12,700 | -0.39(-4.08%) |
Aug 27, 2009 | 9.420 | 9.550 | 9.020 | 9.550 | 11,727 | +0.13(+1.38%) |
Aug 26, 2009 | 9.290 | 9.420 | 9.250 | 9.420 | 8,071 | +0.09(+0.96%) |
Aug 25, 2009 | 9.230 | 9.350 | 9.060 | 9.330 | 9,720 | +0.10(+1.08%) |
Aug 24, 2009 | 9.510 | 9.520 | 9.000 | 9.230 | 32,375 | +0.19(+2.10%) |
Aug 21, 2009 | 8.550 | 9.040 | 8.550 | 9.040 | 39,933 | +0.61(+7.24%) |
Aug 20, 2009 | 8.500 | 8.500 | 8.310 | 8.430 | 6,876 | -0.09(-1.06%) |
Aug 19, 2009 | 8.350 | 8.580 | 8.250 | 8.520 | 13,684 | +0.07(+0.83%) |
Aug 18, 2009 | 8.190 | 8.450 | 8.120 | 8.450 | 11,692 | +0.28(+3.43%) |
Aug 17, 2009 | 8.360 | 8.360 | 8.070 | 8.170 | 21,875 | -0.21(-2.51%) |
Aug 14, 2009 | 8.520 | 8.570 | 8.250 | 8.380 | 31,839 | -0.15(-1.76%) |
Aug 13, 2009 | 9.030 | 9.030 | 8.350 | 8.530 | 13,471 | -0.18(-2.07%) |
Aug 12, 2009 | 7.970 | 8.820 | 7.930 | 8.710 | 27,247 | +0.81(+10.25%) |
Aug 11, 2009 | 8.000 | 8.140 | 7.870 | 7.900 | 10,417 | -0.11(-1.37%) |
Aug 10, 2009 | 7.980 | 8.059 | 7.600 | 8.010 | 34,767 | -0.02(-0.25%) |
Aug 07, 2009 | 8.250 | 8.250 | 7.910 | 8.030 | 21,593 | -0.12(-1.47%) |
Aug 06, 2009 | 8.680 | 8.680 | 8.110 | 8.150 | 16,280 | -0.49(-5.67%) |
Aug 05, 2009 | 8.630 | 8.720 | 8.370 | 8.640 | 17,920 | -0.01(-0.12%) |
Aug 04, 2009 | 8.610 | 8.660 | 8.280 | 8.650 | 18,830 | -0.03(-0.35%) |