Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.744 | 8.867 | 8.702 | 8.721 | 352,389 | -0.11(-1.23%) |
Oct 29, 2009 | 8.848 | 8.862 | 8.712 | 8.829 | 305,751 | +0.04(+0.43%) |
Oct 28, 2009 | 8.815 | 9.017 | 8.754 | 8.792 | 326,899 | -0.06(-0.69%) |
Oct 27, 2009 | 8.688 | 8.937 | 8.688 | 8.853 | 291,110 | +0.22(+2.56%) |
Oct 26, 2009 | 8.801 | 8.919 | 8.627 | 8.632 | 208,099 | -0.21(-2.34%) |
Oct 23, 2009 | 8.806 | 8.933 | 8.749 | 8.839 | 357,644 | +0.05(+0.59%) |
Oct 22, 2009 | 8.537 | 8.810 | 8.505 | 8.787 | 300,923 | +0.26(+3.09%) |
Oct 21, 2009 | 8.495 | 8.801 | 8.462 | 8.523 | 421,522 | +0.10(+1.23%) |
Oct 20, 2009 | 8.458 | 8.505 | 8.349 | 8.420 | 255,335 | -0.02(-0.22%) |
Oct 19, 2009 | 8.425 | 8.472 | 8.283 | 8.439 | 179,988 | +0.07(+0.79%) |
Oct 16, 2009 | 8.204 | 8.436 | 8.185 | 8.373 | 277,308 | +0.10(+1.25%) |
Oct 15, 2009 | 8.185 | 8.288 | 8.161 | 8.269 | 310,196 | -0.01(-0.17%) |
Oct 14, 2009 | 8.331 | 8.415 | 8.232 | 8.283 | 187,716 | +0.05(+0.57%) |
Oct 13, 2009 | 8.232 | 8.241 | 8.138 | 8.236 | 91,622 | -0.02(-0.28%) |
Oct 12, 2009 | 8.279 | 8.401 | 8.232 | 8.260 | 116,882 | -0.05(-0.62%) |
Oct 09, 2009 | 8.029 | 8.359 | 7.912 | 8.312 | 378,166 | +0.30(+3.76%) |
Oct 08, 2009 | 8.048 | 8.180 | 7.992 | 8.011 | 289,262 | -0.06(-0.70%) |
Oct 07, 2009 | 7.997 | 8.147 | 7.917 | 8.067 | 254,567 | +0.02(+0.23%) |
Oct 06, 2009 | 7.997 | 8.138 | 7.959 | 8.048 | 194,017 | +0.08(+0.94%) |
Oct 05, 2009 | 7.950 | 8.025 | 7.780 | 7.973 | 191,676 | +0.08(+1.07%) |
Oct 02, 2009 | 7.893 | 8.006 | 7.813 | 7.888 | 201,706 | -0.08(-1.06%) |
Oct 01, 2009 | 8.095 | 8.138 | 7.973 | 7.973 | 162,611 | -0.14(-1.74%) |
Sep 30, 2009 | 8.147 | 8.147 | 7.954 | 8.114 | 271,621 | -0.05(-0.63%) |
Sep 29, 2009 | 8.156 | 8.255 | 8.062 | 8.166 | 121,634 | +0.04(+0.46%) |
Sep 28, 2009 | 8.025 | 8.222 | 8.025 | 8.128 | 125,326 | +0.12(+1.47%) |
Sep 25, 2009 | 7.950 | 8.034 | 7.898 | 8.011 | 66,441 | +0.06(+0.71%) |
Sep 24, 2009 | 7.992 | 8.048 | 7.898 | 7.954 | 109,820 | -0.03(-0.35%) |
Sep 23, 2009 | 8.095 | 8.218 | 7.902 | 7.982 | 266,540 | -0.13(-1.57%) |
Sep 22, 2009 | 8.265 | 8.359 | 8.062 | 8.109 | 179,663 | -0.10(-1.26%) |
Sep 21, 2009 | 8.251 | 8.476 | 8.114 | 8.213 | 131,398 | -0.08(-1.02%) |
Sep 18, 2009 | 7.940 | 8.302 | 7.921 | 8.298 | 442,243 | +0.38(+4.81%) |
Sep 17, 2009 | 7.902 | 7.992 | 7.757 | 7.917 | 205,267 | +0.00(+0.00%) |
Sep 16, 2009 | 7.964 | 7.973 | 7.844 | 7.917 | 99,280 | -0.04(-0.53%) |
Sep 15, 2009 | 8.095 | 8.100 | 7.855 | 7.959 | 206,613 | -0.08(-0.99%) |
Sep 14, 2009 | 7.935 | 8.124 | 7.634 | 8.039 | 113,219 | +0.06(+0.71%) |
Sep 11, 2009 | 7.902 | 8.218 | 7.902 | 7.982 | 167,058 | -0.07(-0.82%) |
Sep 10, 2009 | 8.011 | 8.086 | 7.959 | 8.048 | 113,944 | +0.01(+0.12%) |
Sep 09, 2009 | 7.907 | 8.100 | 7.860 | 8.039 | 104,055 | +0.11(+1.36%) |
Sep 08, 2009 | 8.100 | 8.100 | 7.856 | 7.931 | 157,052 | -0.12(-1.52%) |
Sep 04, 2009 | 7.987 | 8.105 | 7.841 | 8.053 | 169,199 | +0.06(+0.71%) |
Sep 03, 2009 | 7.959 | 8.025 | 7.823 | 7.997 | 108,834 | +0.12(+1.55%) |
Sep 02, 2009 | 7.870 | 7.959 | 7.785 | 7.874 | 409,697 | -0.04(-0.48%) |
Sep 01, 2009 | 7.954 | 8.194 | 7.874 | 7.912 | 187,373 | -0.12(-1.52%) |
Aug 31, 2009 | 7.997 | 8.072 | 7.950 | 8.034 | 161,416 | -0.02(-0.29%) |
Aug 28, 2009 | 8.147 | 8.232 | 7.973 | 8.058 | 169,514 | -0.05(-0.58%) |
Aug 27, 2009 | 8.006 | 8.119 | 7.907 | 8.105 | 77,064 | +0.02(+0.23%) |
Aug 26, 2009 | 8.034 | 8.185 | 7.898 | 8.086 | 160,859 | +0.07(+0.88%) |
Aug 25, 2009 | 8.048 | 8.053 | 7.950 | 8.015 | 263,003 | +0.05(+0.59%) |
Aug 24, 2009 | 8.232 | 8.265 | 7.921 | 7.968 | 293,450 | -0.22(-2.70%) |
Aug 21, 2009 | 8.015 | 8.218 | 7.837 | 8.189 | 390,575 | +0.28(+3.57%) |
Aug 20, 2009 | 7.799 | 7.945 | 7.456 | 7.907 | 528,230 | +0.11(+1.45%) |
Aug 19, 2009 | 7.743 | 7.888 | 7.667 | 7.794 | 143,575 | -0.06(-0.78%) |
Aug 18, 2009 | 7.964 | 8.034 | 7.738 | 7.855 | 196,908 | -0.09(-1.12%) |
Aug 17, 2009 | 7.446 | 8.081 | 7.446 | 7.945 | 269,663 | +0.03(+0.36%) |
Aug 14, 2009 | 8.081 | 8.081 | 7.775 | 7.917 | 234,501 | -0.12(-1.52%) |
Aug 13, 2009 | 8.077 | 8.152 | 7.931 | 8.039 | 98,227 | +0.03(+0.35%) |
Aug 12, 2009 | 7.964 | 8.180 | 7.832 | 8.011 | 171,168 | +0.08(+1.01%) |
Aug 11, 2009 | 8.058 | 8.105 | 7.926 | 7.931 | 197,270 | -0.15(-1.81%) |
Aug 10, 2009 | 7.964 | 8.091 | 7.931 | 8.077 | 249,448 | +0.03(+0.41%) |
Aug 07, 2009 | 7.992 | 8.114 | 7.902 | 8.044 | 219,177 | +0.18(+2.27%) |
Aug 06, 2009 | 7.940 | 8.044 | 7.761 | 7.865 | 204,043 | +0.02(+0.24%) |
Aug 05, 2009 | 7.860 | 7.893 | 7.663 | 7.846 | 289,498 | -0.03(-0.42%) |
Aug 04, 2009 | 7.813 | 7.997 | 7.728 | 7.879 | 244,939 | +0.01(+0.12%) |