Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.813 | 7.813 | 7.230 | 7.269 | 3,983 | -0.68(-8.55%) |
Oct 28, 2009 | 7.949 | 7.949 | 7.949 | 7.949 | 0 | +0.14(+1.79%) |
Oct 27, 2009 | 7.793 | 8.060 | 7.763 | 7.810 | 5,568 | +0.04(+0.47%) |
Oct 26, 2009 | 8.168 | 8.613 | 7.773 | 7.773 | 13,923 | -0.40(-4.84%) |
Oct 23, 2009 | 8.613 | 8.741 | 8.148 | 8.168 | 13,443 | -0.07(-0.84%) |
Oct 22, 2009 | 8.425 | 8.494 | 7.902 | 8.237 | 23,549 | -0.15(-1.77%) |
Oct 21, 2009 | 8.386 | 8.386 | 8.386 | 8.386 | 389 | -0.01(-0.12%) |
Oct 20, 2009 | 8.395 | 8.632 | 8.395 | 8.395 | 1,093 | +0.10(+1.19%) |
Oct 19, 2009 | 8.395 | 8.395 | 8.297 | 8.297 | 7,115 | +0.00(+0.06%) |
Oct 15, 2009 | 8.494 | 8.292 | 8.292 | 8.292 | 7,795 | -0.21(-2.50%) |
Oct 14, 2009 | 8.237 | 8.790 | 7.961 | 8.504 | 25,934 | +0.30(+3.61%) |
Oct 13, 2009 | 8.105 | 8.376 | 8.036 | 8.208 | 11,292 | +0.48(+6.27%) |
Oct 12, 2009 | 7.665 | 8.139 | 7.665 | 7.724 | 4,121 | +0.07(+0.90%) |
Oct 09, 2009 | 7.655 | 7.674 | 7.655 | 7.655 | 799 | -0.20(-2.51%) |
Oct 08, 2009 | 7.842 | 7.852 | 7.842 | 7.852 | 202 | -0.03(-0.44%) |
Oct 07, 2009 | 7.546 | 7.961 | 7.516 | 7.887 | 19,212 | +0.16(+2.11%) |
Oct 06, 2009 | 7.556 | 7.753 | 7.506 | 7.724 | 14,967 | -0.03(-0.38%) |
Oct 05, 2009 | 7.724 | 7.823 | 7.724 | 7.753 | 4,618 | +0.03(+0.38%) |
Oct 02, 2009 | 7.437 | 7.882 | 7.437 | 7.724 | 3,529 | -0.06(-0.82%) |
Oct 01, 2009 | 7.783 | 7.803 | 7.783 | 7.788 | 1,679 | -0.06(-0.82%) |
Sep 30, 2009 | 7.566 | 7.951 | 7.566 | 7.852 | 13,718 | +0.05(+0.63%) |
Sep 29, 2009 | 7.823 | 7.902 | 7.793 | 7.803 | 19,258 | -0.10(-1.25%) |
Sep 28, 2009 | 8.000 | 8.000 | 7.724 | 7.901 | 6,034 | -0.19(-2.32%) |
Sep 25, 2009 | 8.060 | 8.148 | 7.783 | 8.089 | 18,043 | +0.13(+1.64%) |
Sep 24, 2009 | 7.931 | 8.079 | 7.694 | 7.959 | 5,890 | +0.03(+0.35%) |
Sep 23, 2009 | 8.010 | 8.287 | 7.931 | 7.931 | 1,123 | -0.12(-1.47%) |
Sep 22, 2009 | 8.148 | 8.198 | 8.050 | 8.050 | 9,795 | -0.14(-1.69%) |
Sep 21, 2009 | 8.198 | 8.198 | 7.921 | 8.188 | 11,011 | +0.29(+3.62%) |
Sep 18, 2009 | 8.178 | 8.178 | 7.902 | 7.902 | 9,280 | -0.29(-3.49%) |
Sep 17, 2009 | 8.050 | 8.287 | 8.050 | 8.187 | 15,148 | +0.29(+3.61%) |
Sep 16, 2009 | 8.093 | 8.093 | 7.902 | 7.902 | 3,187 | +0.00(+0.00%) |
Sep 15, 2009 | 7.976 | 8.129 | 7.902 | 7.902 | 21,755 | -0.05(-0.62%) |
Sep 14, 2009 | 7.892 | 8.099 | 7.775 | 7.951 | 9,750 | +0.05(+0.62%) |
Sep 11, 2009 | 8.060 | 8.079 | 7.888 | 7.902 | 2,776 | -0.16(-1.95%) |
Sep 10, 2009 | 7.852 | 8.089 | 7.823 | 8.058 | 9,242 | +0.27(+3.41%) |
Sep 09, 2009 | 8.148 | 8.302 | 7.744 | 7.793 | 38,067 | -0.85(-9.83%) |
Sep 08, 2009 | 9.047 | 9.047 | 8.395 | 8.642 | 4,008 | +0.25(+2.94%) |
Sep 04, 2009 | 8.435 | 8.435 | 8.395 | 8.395 | 1,832 | +0.00(+0.00%) |
Sep 03, 2009 | 8.395 | 8.395 | 8.395 | 8.395 | 1,012 | +0.05(+0.59%) |
Sep 02, 2009 | 8.405 | 8.405 | 8.346 | 8.346 | 1,113 | -0.05(-0.59%) |
Sep 01, 2009 | 7.694 | 8.405 | 8.395 | 8.395 | 3,239 | -0.25(-2.86%) |
Aug 31, 2009 | 7.694 | 8.642 | 7.694 | 8.642 | 2,308 | +0.00(+0.00%) |
Aug 28, 2009 | 8.679 | 8.679 | 8.618 | 8.642 | 521 | -0.25(-2.78%) |
Aug 27, 2009 | 8.694 | 8.889 | 8.692 | 8.889 | 2,186 | +0.08(+0.90%) |
Aug 26, 2009 | 8.781 | 8.810 | 8.672 | 8.810 | 3,881 | -0.04(-0.45%) |
Aug 25, 2009 | 8.879 | 8.889 | 8.800 | 8.850 | 2,758 | -0.04(-0.44%) |
Aug 24, 2009 | 8.988 | 8.988 | 8.731 | 8.889 | 6,081 | +0.05(+0.56%) |
Aug 21, 2009 | 8.781 | 9.057 | 8.642 | 8.840 | 1,180 | +0.40(+4.74%) |
Aug 20, 2009 | 8.346 | 8.573 | 8.178 | 8.440 | 6,803 | +0.09(+1.12%) |
Aug 19, 2009 | 8.297 | 8.543 | 8.247 | 8.346 | 3,822 | +0.05(+0.60%) |
Aug 18, 2009 | 8.297 | 8.346 | 8.297 | 8.297 | 13,465 | +0.16(+1.94%) |
Aug 17, 2009 | 8.356 | 8.356 | 7.981 | 8.139 | 551 | -0.40(-4.70%) |
Aug 14, 2009 | 8.326 | 8.573 | 8.099 | 8.540 | 4,447 | +0.05(+0.53%) |
Aug 13, 2009 | 8.148 | 8.494 | 8.148 | 8.494 | 18,774 | +0.69(+8.86%) |
Aug 12, 2009 | 7.758 | 7.803 | 7.758 | 7.803 | 227 | -0.49(-5.95%) |
Aug 11, 2009 | 8.208 | 8.307 | 7.546 | 8.297 | 6,856 | +0.63(+8.25%) |
Aug 10, 2009 | 8.218 | 8.218 | 7.633 | 7.665 | 1,650 | -0.54(-6.62%) |
Aug 07, 2009 | 7.753 | 8.208 | 7.566 | 8.208 | 5,771 | +0.65(+8.63%) |
Aug 06, 2009 | 7.674 | 7.744 | 7.408 | 7.556 | 2,799 | +0.00(+0.00%) |
Aug 05, 2009 | 7.566 | 7.586 | 7.546 | 7.556 | 4,454 | -0.15(-1.92%) |
Aug 04, 2009 | 7.605 | 7.803 | 7.605 | 7.704 | 5,976 | +0.13(+1.76%) |