Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.862 | 7.910 | 7.748 | 7.799 | 25,431 | -0.06(-0.80%) |
Oct 29, 2009 | 7.891 | 7.914 | 7.822 | 7.862 | 21,149 | +0.02(+0.29%) |
Oct 28, 2009 | 7.834 | 7.868 | 7.811 | 7.839 | 16,738 | +0.01(+0.15%) |
Oct 27, 2009 | 7.834 | 7.856 | 7.794 | 7.828 | 28,954 | -0.03(-0.44%) |
Oct 26, 2009 | 7.862 | 7.885 | 7.822 | 7.862 | 23,310 | -0.02(-0.22%) |
Oct 23, 2009 | 7.839 | 7.896 | 7.828 | 7.879 | 17,677 | +0.01(+0.07%) |
Oct 22, 2009 | 7.902 | 7.959 | 7.834 | 7.874 | 54,620 | -0.06(-0.72%) |
Oct 21, 2009 | 7.971 | 8.011 | 7.902 | 7.931 | 50,614 | -0.03(-0.36%) |
Oct 20, 2009 | 7.971 | 7.971 | 7.925 | 7.959 | 34,966 | +0.04(+0.50%) |
Oct 19, 2009 | 7.908 | 7.919 | 7.817 | 7.919 | 26,917 | +0.03(+0.36%) |
Oct 16, 2009 | 7.874 | 7.891 | 7.873 | 7.891 | 14,021 | -0.04(-0.50%) |
Oct 15, 2009 | 8.096 | 8.096 | 7.771 | 7.931 | 59,975 | -0.17(-2.11%) |
Oct 14, 2009 | 8.199 | 8.267 | 8.068 | 8.102 | 11,655 | -0.11(-1.39%) |
Oct 13, 2009 | 7.993 | 8.233 | 7.993 | 8.216 | 17,476 | +0.13(+1.66%) |
Oct 12, 2009 | 8.330 | 8.370 | 7.908 | 8.082 | 43,403 | -0.23(-2.71%) |
Oct 09, 2009 | 8.553 | 8.558 | 8.227 | 8.307 | 49,716 | -0.22(-2.54%) |
Oct 08, 2009 | 8.558 | 8.587 | 8.524 | 8.524 | 9,788 | -0.05(-0.53%) |
Oct 07, 2009 | 8.632 | 8.701 | 8.524 | 8.570 | 9,227 | -0.06(-0.73%) |
Oct 06, 2009 | 8.553 | 8.667 | 8.553 | 8.632 | 19,121 | +0.07(+0.87%) |
Oct 05, 2009 | 8.558 | 8.558 | 8.473 | 8.558 | 25,286 | +0.13(+1.49%) |
Oct 02, 2009 | 8.353 | 8.433 | 8.353 | 8.433 | 9,201 | +0.09(+1.03%) |
Oct 01, 2009 | 8.307 | 8.353 | 8.307 | 8.347 | 33,816 | -0.01(-0.07%) |
Sep 30, 2009 | 8.313 | 8.353 | 8.284 | 8.353 | 27,105 | +0.03(+0.41%) |
Sep 29, 2009 | 8.313 | 8.319 | 8.312 | 8.319 | 4,039 | +0.00(+0.00%) |
Sep 28, 2009 | 8.347 | 8.353 | 8.314 | 8.319 | 1,927 | +0.00(+0.00%) |
Sep 25, 2009 | 8.233 | 8.319 | 8.182 | 8.319 | 20,227 | +0.10(+1.18%) |
Sep 24, 2009 | 8.273 | 8.273 | 8.222 | 8.222 | 24,113 | -0.07(-0.89%) |
Sep 23, 2009 | 8.307 | 8.323 | 8.148 | 8.296 | 55,549 | +0.01(+0.14%) |
Sep 22, 2009 | 8.319 | 8.370 | 8.279 | 8.284 | 21,619 | -0.03(-0.34%) |
Sep 21, 2009 | 8.296 | 8.341 | 8.273 | 8.313 | 6,637 | -0.01(-0.07%) |
Sep 18, 2009 | 8.313 | 8.336 | 8.274 | 8.319 | 10,151 | -0.02(-0.22%) |
Sep 17, 2009 | 8.290 | 8.341 | 8.290 | 8.337 | 12,303 | +0.06(+0.78%) |
Sep 16, 2009 | 8.376 | 8.376 | 8.239 | 8.273 | 26,584 | -0.06(-0.70%) |
Sep 15, 2009 | 8.307 | 8.381 | 8.279 | 8.331 | 11,232 | -0.01(-0.08%) |
Sep 14, 2009 | 8.336 | 8.341 | 8.302 | 8.338 | 5,603 | +0.04(+0.44%) |
Sep 11, 2009 | 8.307 | 8.341 | 8.284 | 8.302 | 10,521 | +0.03(+0.34%) |
Sep 10, 2009 | 8.307 | 8.376 | 8.250 | 8.273 | 23,112 | -0.11(-1.36%) |
Sep 09, 2009 | 8.381 | 8.558 | 8.330 | 8.387 | 21,996 | +0.06(+0.75%) |
Sep 08, 2009 | 8.267 | 8.324 | 8.159 | 8.324 | 30,063 | +0.11(+1.32%) |
Sep 04, 2009 | 8.239 | 8.324 | 8.130 | 8.216 | 23,019 | -0.08(-0.96%) |
Sep 03, 2009 | 8.341 | 8.427 | 8.273 | 8.296 | 17,579 | +0.03(+0.41%) |
Sep 02, 2009 | 8.187 | 8.305 | 8.170 | 8.262 | 30,829 | +0.08(+1.00%) |
Sep 01, 2009 | 8.165 | 8.187 | 8.033 | 8.179 | 30,342 | +0.08(+0.96%) |
Aug 31, 2009 | 8.147 | 8.165 | 8.096 | 8.102 | 11,034 | -0.03(-0.35%) |
Aug 28, 2009 | 8.113 | 8.130 | 8.102 | 8.130 | 6,309 | -0.01(-0.14%) |
Aug 27, 2009 | 7.993 | 8.176 | 7.953 | 8.142 | 43,975 | +0.15(+1.86%) |
Aug 26, 2009 | 8.079 | 8.079 | 7.953 | 7.993 | 23,146 | -0.08(-0.99%) |
Aug 25, 2009 | 8.187 | 8.187 | 8.039 | 8.073 | 34,182 | -0.09(-1.08%) |
Aug 24, 2009 | 8.045 | 8.210 | 8.045 | 8.161 | 18,461 | +0.12(+1.45%) |
Aug 21, 2009 | 8.097 | 8.108 | 8.005 | 8.045 | 15,546 | -0.06(-0.70%) |
Aug 20, 2009 | 7.982 | 8.159 | 7.975 | 8.102 | 42,558 | +0.11(+1.43%) |
Aug 19, 2009 | 7.919 | 7.988 | 7.919 | 7.988 | 37,654 | +0.04(+0.50%) |
Aug 18, 2009 | 7.925 | 7.948 | 7.887 | 7.948 | 29,757 | +0.02(+0.29%) |
Aug 17, 2009 | 7.817 | 7.925 | 7.645 | 7.925 | 58,492 | +0.10(+1.24%) |
Aug 14, 2009 | 7.811 | 7.839 | 7.782 | 7.828 | 6,484 | -0.02(-0.29%) |
Aug 13, 2009 | 7.902 | 7.919 | 7.845 | 7.851 | 14,908 | +0.01(+0.16%) |
Aug 12, 2009 | 7.908 | 7.908 | 7.811 | 7.838 | 8,446 | -0.04(-0.45%) |
Aug 11, 2009 | 7.902 | 7.914 | 7.811 | 7.874 | 15,038 | +0.08(+0.99%) |
Aug 10, 2009 | 7.914 | 7.914 | 7.782 | 7.796 | 6,660 | -0.01(-0.17%) |
Aug 07, 2009 | 7.845 | 7.845 | 7.782 | 7.810 | 21,657 | -0.00(-0.01%) |
Aug 06, 2009 | 7.817 | 7.853 | 7.811 | 7.811 | 8,397 | -0.01(-0.07%) |
Aug 05, 2009 | 7.834 | 7.885 | 7.811 | 7.817 | 13,711 | +0.02(+0.22%) |
Aug 04, 2009 | 7.942 | 7.942 | 7.788 | 7.799 | 30,039 | -0.12(-1.51%) |