Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.021 | 9.065 | 8.686 | 8.736 | 293,363 | -0.16(-1.83%) |
Oct 29, 2009 | 8.460 | 8.976 | 8.460 | 8.899 | 135,976 | +0.44(+5.26%) |
Oct 28, 2009 | 8.886 | 8.886 | 8.382 | 8.454 | 137,919 | -0.30(-3.47%) |
Oct 27, 2009 | 8.689 | 8.955 | 8.567 | 8.758 | 67,929 | +0.13(+1.49%) |
Oct 26, 2009 | 9.009 | 9.040 | 8.548 | 8.629 | 111,108 | -0.25(-2.86%) |
Oct 23, 2009 | 8.864 | 8.930 | 8.789 | 8.883 | 124,372 | +0.14(+1.58%) |
Oct 22, 2009 | 8.852 | 8.852 | 8.623 | 8.745 | 87,594 | -0.10(-1.18%) |
Oct 21, 2009 | 8.695 | 8.930 | 8.695 | 8.850 | 114,204 | +0.11(+1.27%) |
Oct 20, 2009 | 8.701 | 8.786 | 8.589 | 8.739 | 52,696 | +0.11(+1.31%) |
Oct 19, 2009 | 8.498 | 8.711 | 8.482 | 8.626 | 119,798 | +0.12(+1.44%) |
Oct 16, 2009 | 8.701 | 8.755 | 8.470 | 8.504 | 72,282 | -0.17(-1.99%) |
Oct 15, 2009 | 8.523 | 8.770 | 8.523 | 8.676 | 68,260 | +0.15(+1.80%) |
Oct 14, 2009 | 8.501 | 8.770 | 8.501 | 8.523 | 95,161 | -0.06(-0.69%) |
Oct 13, 2009 | 8.604 | 8.667 | 8.429 | 8.582 | 104,888 | -0.10(-1.19%) |
Oct 12, 2009 | 8.648 | 8.692 | 8.573 | 8.686 | 86,748 | +0.07(+0.80%) |
Oct 09, 2009 | 8.576 | 8.676 | 8.576 | 8.617 | 30,094 | -0.05(-0.61%) |
Oct 08, 2009 | 8.617 | 8.689 | 8.463 | 8.670 | 65,283 | +0.09(+1.10%) |
Oct 07, 2009 | 8.498 | 8.686 | 8.460 | 8.576 | 52,128 | +0.03(+0.40%) |
Oct 06, 2009 | 8.460 | 8.598 | 8.438 | 8.542 | 52,374 | +0.08(+0.96%) |
Oct 05, 2009 | 8.435 | 8.614 | 8.319 | 8.460 | 63,582 | +0.06(+0.71%) |
Oct 02, 2009 | 8.210 | 8.479 | 8.150 | 8.401 | 147,082 | +0.19(+2.33%) |
Oct 01, 2009 | 8.304 | 8.369 | 8.210 | 8.210 | 51,617 | -0.14(-1.73%) |
Sep 30, 2009 | 8.460 | 8.460 | 8.210 | 8.354 | 76,759 | -0.11(-1.26%) |
Sep 29, 2009 | 8.460 | 8.460 | 8.307 | 8.460 | 33,592 | +0.00(+0.00%) |
Sep 28, 2009 | 8.448 | 8.551 | 8.356 | 8.460 | 82,153 | +0.09(+1.09%) |
Sep 25, 2009 | 8.304 | 8.460 | 8.304 | 8.369 | 20,223 | +0.02(+0.23%) |
Sep 24, 2009 | 8.457 | 8.476 | 8.304 | 8.351 | 49,645 | -0.11(-1.26%) |
Sep 23, 2009 | 8.476 | 8.598 | 8.445 | 8.457 | 111,188 | +0.01(+0.15%) |
Sep 22, 2009 | 8.460 | 8.550 | 8.404 | 8.445 | 76,312 | +0.04(+0.52%) |
Sep 21, 2009 | 8.332 | 8.401 | 8.266 | 8.401 | 49,967 | +0.03(+0.41%) |
Sep 18, 2009 | 8.260 | 8.382 | 8.178 | 8.366 | 107,511 | +0.13(+1.56%) |
Sep 17, 2009 | 8.300 | 8.371 | 8.100 | 8.238 | 136,866 | +0.01(+0.15%) |
Sep 16, 2009 | 8.084 | 8.360 | 8.050 | 8.225 | 109,991 | +0.26(+3.31%) |
Sep 15, 2009 | 7.987 | 8.022 | 7.912 | 7.962 | 80,598 | +0.04(+0.47%) |
Sep 14, 2009 | 7.959 | 7.959 | 7.867 | 7.924 | 57,308 | -0.03(-0.32%) |
Sep 11, 2009 | 7.899 | 7.949 | 7.881 | 7.949 | 33,832 | +0.02(+0.28%) |
Sep 10, 2009 | 7.959 | 7.990 | 7.852 | 7.928 | 57,103 | +0.06(+0.80%) |
Sep 09, 2009 | 7.834 | 7.928 | 7.780 | 7.865 | 55,128 | +0.05(+0.60%) |
Sep 08, 2009 | 7.834 | 7.943 | 7.818 | 7.818 | 101,250 | +0.03(+0.36%) |
Sep 04, 2009 | 7.599 | 7.800 | 7.552 | 7.790 | 84,476 | +0.19(+2.52%) |
Sep 03, 2009 | 7.367 | 7.599 | 7.288 | 7.599 | 100,647 | +0.25(+3.37%) |
Sep 02, 2009 | 7.429 | 7.518 | 7.257 | 7.351 | 80,675 | -0.11(-1.43%) |
Sep 01, 2009 | 7.473 | 7.577 | 7.364 | 7.458 | 93,402 | -0.06(-0.75%) |
Aug 31, 2009 | 7.677 | 7.704 | 7.429 | 7.514 | 105,788 | -0.24(-3.11%) |
Aug 28, 2009 | 7.614 | 7.830 | 7.489 | 7.755 | 70,597 | +0.24(+3.13%) |
Aug 27, 2009 | 7.432 | 7.567 | 7.348 | 7.520 | 74,755 | +0.02(+0.29%) |
Aug 26, 2009 | 7.646 | 7.646 | 7.104 | 7.498 | 346,337 | -0.21(-2.72%) |
Aug 25, 2009 | 7.909 | 7.909 | 7.705 | 7.708 | 84,447 | -0.18(-2.23%) |
Aug 24, 2009 | 7.921 | 7.959 | 7.774 | 7.884 | 74,445 | -0.08(-0.94%) |
Aug 21, 2009 | 7.990 | 7.990 | 7.865 | 7.959 | 67,664 | +0.04(+0.53%) |
Aug 20, 2009 | 7.909 | 7.981 | 7.834 | 7.917 | 167,507 | +0.07(+0.86%) |
Aug 19, 2009 | 7.871 | 7.902 | 7.451 | 7.849 | 117,791 | +0.29(+3.90%) |
Aug 18, 2009 | 7.473 | 7.664 | 7.473 | 7.555 | 130,678 | -0.00(-0.04%) |
Aug 17, 2009 | 7.818 | 7.853 | 7.480 | 7.558 | 155,360 | -0.27(-3.39%) |
Aug 14, 2009 | 8.097 | 8.097 | 7.818 | 7.823 | 73,478 | -0.01(-0.09%) |
Aug 13, 2009 | 7.871 | 7.990 | 7.758 | 7.830 | 89,691 | +0.11(+1.46%) |
Aug 12, 2009 | 7.608 | 8.069 | 7.605 | 7.718 | 109,844 | +0.03(+0.33%) |
Aug 11, 2009 | 7.962 | 7.962 | 7.599 | 7.693 | 198,342 | -0.25(-3.16%) |
Aug 10, 2009 | 8.163 | 8.163 | 7.855 | 7.943 | 133,215 | -0.17(-2.12%) |
Aug 07, 2009 | 7.912 | 8.249 | 7.830 | 8.116 | 180,129 | +0.13(+1.57%) |
Aug 06, 2009 | 8.141 | 8.181 | 7.834 | 7.990 | 267,497 | -0.31(-3.77%) |
Aug 05, 2009 | 8.933 | 8.933 | 8.304 | 8.304 | 135,548 | -0.63(-7.02%) |
Aug 04, 2009 | 8.742 | 8.930 | 8.586 | 8.930 | 156,021 | +0.20(+2.33%) |