Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.476 | 8.546 | 8.266 | 8.350 | 54,225 | -0.20(-2.37%) |
Oct 29, 2009 | 8.601 | 8.643 | 8.413 | 8.552 | 38,860 | +0.01(+0.16%) |
Oct 28, 2009 | 8.587 | 8.706 | 8.525 | 8.539 | 32,626 | -0.03(-0.41%) |
Oct 27, 2009 | 8.483 | 8.692 | 8.483 | 8.573 | 23,232 | +0.09(+1.07%) |
Oct 26, 2009 | 8.511 | 8.699 | 8.462 | 8.483 | 25,109 | -0.03(-0.33%) |
Oct 23, 2009 | 8.455 | 8.601 | 8.434 | 8.511 | 31,451 | -0.03(-0.41%) |
Oct 22, 2009 | 8.504 | 8.580 | 8.462 | 8.546 | 30,377 | +0.06(+0.66%) |
Oct 21, 2009 | 8.650 | 8.734 | 8.462 | 8.490 | 87,911 | -0.19(-2.17%) |
Oct 20, 2009 | 8.713 | 8.845 | 8.678 | 8.678 | 31,949 | -0.09(-1.03%) |
Oct 19, 2009 | 8.957 | 8.971 | 8.734 | 8.769 | 48,270 | -0.13(-1.49%) |
Oct 16, 2009 | 8.908 | 9.006 | 8.887 | 8.901 | 52,186 | -0.03(-0.39%) |
Oct 15, 2009 | 9.020 | 9.111 | 8.901 | 8.936 | 36,885 | -0.14(-1.54%) |
Oct 14, 2009 | 8.999 | 9.111 | 8.999 | 9.076 | 38,730 | +0.10(+1.17%) |
Oct 13, 2009 | 8.985 | 9.138 | 8.936 | 8.971 | 19,667 | -0.04(-0.46%) |
Oct 12, 2009 | 9.097 | 9.208 | 8.999 | 9.013 | 28,348 | -0.21(-2.27%) |
Oct 09, 2009 | 9.124 | 9.271 | 9.124 | 9.222 | 42,967 | +0.09(+0.99%) |
Oct 08, 2009 | 9.438 | 9.501 | 9.111 | 9.131 | 98,778 | -0.28(-2.97%) |
Oct 07, 2009 | 9.348 | 9.480 | 9.201 | 9.411 | 25,760 | +0.00(+0.00%) |
Oct 06, 2009 | 9.508 | 9.508 | 9.313 | 9.411 | 37,645 | -0.03(-0.37%) |
Oct 05, 2009 | 9.201 | 9.494 | 9.201 | 9.445 | 46,889 | +0.26(+2.81%) |
Oct 02, 2009 | 9.104 | 9.313 | 9.076 | 9.187 | 71,954 | +0.01(+0.08%) |
Oct 01, 2009 | 9.194 | 9.494 | 9.111 | 9.180 | 77,402 | -0.03(-0.38%) |
Sep 30, 2009 | 9.473 | 9.564 | 9.111 | 9.215 | 64,327 | -0.20(-2.15%) |
Sep 29, 2009 | 9.522 | 9.585 | 9.362 | 9.417 | 32,027 | -0.13(-1.32%) |
Sep 28, 2009 | 9.236 | 9.592 | 9.236 | 9.543 | 49,723 | +0.35(+3.79%) |
Sep 25, 2009 | 8.999 | 9.236 | 8.894 | 9.194 | 40,968 | +0.14(+1.54%) |
Sep 24, 2009 | 9.159 | 9.159 | 8.992 | 9.055 | 22,437 | -0.10(-1.07%) |
Sep 23, 2009 | 9.097 | 9.215 | 8.978 | 9.152 | 31,674 | +0.05(+0.54%) |
Sep 22, 2009 | 9.090 | 9.138 | 8.971 | 9.104 | 23,110 | +0.08(+0.93%) |
Sep 21, 2009 | 8.957 | 9.104 | 8.957 | 9.020 | 11,789 | -0.03(-0.39%) |
Sep 18, 2009 | 8.971 | 9.104 | 8.936 | 9.055 | 87,726 | +0.09(+1.01%) |
Sep 17, 2009 | 8.887 | 8.999 | 8.859 | 8.964 | 21,552 | +0.10(+1.18%) |
Sep 16, 2009 | 8.873 | 8.915 | 8.650 | 8.859 | 37,033 | -0.01(-0.16%) |
Sep 15, 2009 | 8.720 | 8.887 | 8.678 | 8.873 | 27,356 | +0.11(+1.27%) |
Sep 14, 2009 | 8.797 | 8.825 | 8.636 | 8.762 | 19,141 | -0.07(-0.79%) |
Sep 11, 2009 | 8.957 | 9.023 | 8.832 | 8.832 | 29,958 | -0.18(-2.01%) |
Sep 10, 2009 | 8.992 | 9.020 | 8.755 | 9.013 | 36,769 | +0.03(+0.39%) |
Sep 09, 2009 | 8.776 | 9.027 | 8.713 | 8.978 | 24,709 | +0.17(+1.98%) |
Sep 08, 2009 | 8.832 | 8.859 | 8.692 | 8.804 | 26,065 | -0.06(-0.63%) |
Sep 04, 2009 | 8.720 | 8.866 | 8.720 | 8.859 | 52,482 | +0.09(+1.03%) |
Sep 03, 2009 | 8.755 | 8.859 | 8.559 | 8.769 | 56,531 | +0.03(+0.32%) |
Sep 02, 2009 | 8.720 | 8.943 | 8.678 | 8.741 | 39,563 | -0.02(-0.24%) |
Sep 01, 2009 | 9.090 | 9.173 | 8.720 | 8.762 | 59,513 | -0.07(-0.79%) |
Aug 31, 2009 | 9.194 | 9.313 | 8.797 | 8.832 | 131,220 | -0.42(-4.52%) |
Aug 28, 2009 | 9.417 | 9.431 | 9.208 | 9.250 | 38,300 | -0.12(-1.27%) |
Aug 27, 2009 | 9.411 | 9.452 | 9.278 | 9.369 | 40,483 | -0.05(-0.52%) |
Aug 26, 2009 | 9.466 | 9.466 | 9.320 | 9.417 | 30,080 | -0.10(-1.10%) |
Aug 25, 2009 | 9.585 | 9.585 | 9.438 | 9.522 | 28,846 | -0.03(-0.29%) |
Aug 24, 2009 | 9.487 | 9.578 | 9.445 | 9.550 | 26,435 | +0.10(+1.11%) |
Aug 21, 2009 | 9.543 | 9.543 | 9.404 | 9.445 | 97,615 | +0.03(+0.30%) |
Aug 20, 2009 | 9.417 | 9.536 | 9.383 | 9.417 | 88,093 | +0.01(+0.07%) |
Aug 19, 2009 | 9.383 | 9.480 | 9.321 | 9.411 | 71,404 | +0.02(+0.22%) |
Aug 18, 2009 | 9.417 | 9.431 | 9.313 | 9.390 | 101,140 | -0.01(-0.07%) |
Aug 17, 2009 | 9.397 | 9.494 | 9.320 | 9.397 | 51,287 | -0.07(-0.74%) |
Aug 14, 2009 | 9.592 | 9.592 | 9.313 | 9.466 | 59,129 | -0.13(-1.31%) |
Aug 13, 2009 | 9.592 | 9.592 | 9.417 | 9.592 | 49,523 | +0.07(+0.73%) |
Aug 12, 2009 | 9.470 | 9.613 | 9.470 | 9.522 | 54,735 | +0.08(+0.81%) |
Aug 11, 2009 | 9.494 | 9.508 | 9.271 | 9.445 | 79,747 | -0.13(-1.31%) |
Aug 10, 2009 | 9.417 | 9.676 | 9.313 | 9.571 | 61,865 | +0.09(+0.96%) |
Aug 07, 2009 | 9.452 | 9.620 | 9.250 | 9.480 | 56,391 | +0.15(+1.57%) |
Aug 06, 2009 | 9.431 | 9.445 | 9.299 | 9.334 | 33,056 | -0.08(-0.89%) |
Aug 05, 2009 | 9.438 | 9.480 | 9.362 | 9.417 | 56,021 | -0.04(-0.44%) |
Aug 04, 2009 | 9.383 | 9.557 | 9.383 | 9.459 | 30,741 | -0.01(-0.15%) |