Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.938 | 9.011 | 8.807 | 8.961 | 600,130 | -0.01(-0.15%) |
Oct 29, 2009 | 9.007 | 9.079 | 8.911 | 8.975 | 445,853 | +0.06(+0.71%) |
Oct 28, 2009 | 9.061 | 9.079 | 8.902 | 8.911 | 501,377 | -0.15(-1.60%) |
Oct 27, 2009 | 8.879 | 9.075 | 8.807 | 9.056 | 733,646 | +0.23(+2.62%) |
Oct 26, 2009 | 8.943 | 9.020 | 8.811 | 8.825 | 704,932 | -0.08(-0.92%) |
Oct 23, 2009 | 8.916 | 9.211 | 8.821 | 8.907 | 634,677 | -0.29(-3.11%) |
Oct 22, 2009 | 9.088 | 9.197 | 8.879 | 9.193 | 460,787 | +0.12(+1.30%) |
Oct 21, 2009 | 9.338 | 9.338 | 9.047 | 9.075 | 847,839 | -0.34(-3.61%) |
Oct 20, 2009 | 9.329 | 9.565 | 9.301 | 9.415 | 464,849 | -0.17(-1.75%) |
Oct 19, 2009 | 9.401 | 9.596 | 9.351 | 9.583 | 631,536 | +0.24(+2.57%) |
Oct 16, 2009 | 9.365 | 9.392 | 9.242 | 9.342 | 597,404 | -0.06(-0.63%) |
Oct 15, 2009 | 9.242 | 9.410 | 9.242 | 9.401 | 536,705 | +0.11(+1.22%) |
Oct 14, 2009 | 8.639 | 9.528 | 8.639 | 9.288 | 1,476,321 | +0.77(+9.06%) |
Oct 13, 2009 | 8.594 | 8.594 | 8.399 | 8.517 | 209,113 | -0.06(-0.74%) |
Oct 12, 2009 | 8.621 | 8.662 | 8.512 | 8.580 | 379,723 | +0.07(+0.85%) |
Oct 09, 2009 | 8.321 | 8.548 | 8.285 | 8.507 | 625,383 | +0.25(+3.02%) |
Oct 08, 2009 | 8.290 | 8.426 | 8.253 | 8.258 | 567,031 | +0.00(+0.06%) |
Oct 07, 2009 | 8.308 | 8.335 | 8.244 | 8.253 | 201,710 | -0.11(-1.30%) |
Oct 06, 2009 | 8.267 | 8.362 | 8.194 | 8.362 | 222,658 | +0.17(+2.05%) |
Oct 05, 2009 | 8.226 | 8.335 | 8.149 | 8.194 | 377,275 | -0.02(-0.22%) |
Oct 02, 2009 | 8.163 | 8.308 | 8.163 | 8.213 | 343,781 | +0.00(+0.00%) |
Oct 01, 2009 | 8.312 | 8.312 | 8.113 | 8.213 | 347,264 | -0.12(-1.42%) |
Sep 30, 2009 | 8.276 | 8.403 | 8.049 | 8.330 | 577,301 | +0.04(+0.44%) |
Sep 29, 2009 | 8.294 | 8.430 | 8.213 | 8.294 | 293,511 | -0.00(-0.05%) |
Sep 28, 2009 | 8.117 | 8.349 | 7.999 | 8.299 | 344,092 | +0.24(+2.93%) |
Sep 25, 2009 | 8.040 | 8.144 | 7.986 | 8.063 | 172,649 | -0.02(-0.28%) |
Sep 24, 2009 | 8.099 | 8.104 | 7.967 | 8.085 | 250,082 | +0.02(+0.22%) |
Sep 23, 2009 | 8.013 | 8.185 | 7.918 | 8.067 | 270,310 | +0.08(+0.97%) |
Sep 22, 2009 | 8.117 | 8.156 | 7.986 | 7.990 | 147,217 | -0.08(-1.01%) |
Sep 21, 2009 | 8.004 | 8.122 | 7.995 | 8.072 | 181,892 | +0.01(+0.11%) |
Sep 18, 2009 | 8.058 | 8.131 | 8.031 | 8.063 | 507,061 | +0.01(+0.11%) |
Sep 17, 2009 | 7.986 | 8.122 | 7.940 | 8.054 | 255,524 | +0.08(+1.02%) |
Sep 16, 2009 | 8.090 | 8.099 | 7.945 | 7.972 | 318,877 | -0.12(-1.46%) |
Sep 15, 2009 | 8.026 | 8.108 | 7.940 | 8.090 | 302,008 | +0.09(+1.13%) |
Sep 14, 2009 | 7.999 | 8.076 | 7.954 | 7.999 | 196,861 | -0.03(-0.40%) |
Sep 11, 2009 | 8.095 | 8.131 | 8.022 | 8.031 | 114,178 | -0.08(-0.95%) |
Sep 10, 2009 | 8.104 | 8.144 | 8.022 | 8.108 | 148,663 | -0.03(-0.33%) |
Sep 09, 2009 | 8.013 | 8.203 | 7.936 | 8.135 | 289,288 | +0.14(+1.70%) |
Sep 08, 2009 | 8.040 | 8.040 | 7.850 | 7.999 | 302,347 | -0.02(-0.28%) |
Sep 04, 2009 | 7.949 | 8.036 | 7.827 | 8.022 | 313,889 | +0.08(+1.03%) |
Sep 03, 2009 | 7.977 | 7.995 | 7.850 | 7.940 | 241,782 | -0.02(-0.28%) |
Sep 02, 2009 | 8.008 | 8.058 | 7.949 | 7.963 | 608,776 | -0.04(-0.51%) |
Sep 01, 2009 | 7.936 | 8.163 | 7.895 | 8.004 | 720,338 | -0.02(-0.23%) |
Aug 31, 2009 | 7.931 | 8.085 | 7.895 | 8.022 | 741,276 | +0.00(+0.06%) |
Aug 28, 2009 | 8.185 | 8.208 | 7.999 | 8.017 | 211,416 | -0.13(-1.56%) |
Aug 27, 2009 | 8.172 | 8.190 | 7.967 | 8.144 | 385,685 | +0.00(+0.06%) |
Aug 26, 2009 | 8.194 | 8.253 | 8.085 | 8.140 | 374,802 | -0.09(-1.05%) |
Aug 25, 2009 | 8.335 | 8.344 | 8.190 | 8.226 | 309,798 | -0.05(-0.60%) |
Aug 24, 2009 | 8.371 | 8.394 | 8.217 | 8.276 | 213,644 | -0.10(-1.19%) |
Aug 21, 2009 | 8.185 | 8.399 | 7.990 | 8.376 | 471,450 | +0.29(+3.65%) |
Aug 20, 2009 | 8.045 | 8.095 | 7.963 | 8.081 | 224,671 | -0.00(-0.06%) |
Aug 19, 2009 | 7.909 | 8.090 | 7.895 | 8.085 | 171,622 | +0.14(+1.77%) |
Aug 18, 2009 | 7.949 | 8.013 | 7.831 | 7.945 | 301,814 | +0.01(+0.17%) |
Aug 17, 2009 | 7.936 | 8.031 | 7.895 | 7.931 | 159,639 | -0.11(-1.35%) |
Aug 14, 2009 | 8.185 | 8.208 | 7.927 | 8.040 | 283,552 | -0.14(-1.72%) |
Aug 13, 2009 | 8.231 | 8.271 | 8.108 | 8.181 | 228,120 | +0.00(+0.06%) |
Aug 12, 2009 | 7.945 | 8.267 | 7.945 | 8.176 | 424,076 | +0.26(+3.27%) |
Aug 11, 2009 | 7.931 | 8.017 | 7.809 | 7.918 | 1,099,315 | -0.02(-0.29%) |
Aug 10, 2009 | 7.972 | 8.045 | 7.918 | 7.940 | 333,379 | -0.10(-1.30%) |
Aug 07, 2009 | 8.113 | 8.176 | 8.026 | 8.045 | 615,908 | +0.07(+0.91%) |
Aug 06, 2009 | 8.036 | 8.176 | 7.958 | 7.972 | 741,622 | -0.00(-0.06%) |
Aug 05, 2009 | 8.317 | 8.321 | 7.958 | 7.977 | 983,074 | -0.31(-3.72%) |
Aug 04, 2009 | 8.290 | 8.462 | 8.253 | 8.285 | 244,590 | -0.04(-0.44%) |