Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.950 | 9.060 | 8.900 | 9.010 | 76,642 | -0.01(-0.11%) |
Oct 29, 2009 | 9.030 | 9.030 | 8.990 | 9.020 | 29,910 | +0.02(+0.22%) |
Oct 28, 2009 | 9.000 | 9.100 | 8.980 | 9.000 | 74,675 | +0.06(+0.67%) |
Oct 27, 2009 | 8.870 | 8.970 | 8.800 | 8.940 | 48,218 | -0.02(-0.22%) |
Oct 26, 2009 | 8.850 | 9.100 | 8.850 | 8.960 | 123,553 | +0.11(+1.24%) |
Oct 23, 2009 | 8.850 | 9.090 | 8.800 | 8.850 | 34,420 | -0.16(-1.78%) |
Oct 22, 2009 | 9.000 | 9.090 | 8.850 | 9.010 | 24,395 | +0.00(+0.00%) |
Oct 21, 2009 | 9.020 | 9.030 | 8.930 | 9.010 | 25,984 | +0.12(+1.35%) |
Oct 20, 2009 | 8.960 | 9.050 | 8.800 | 8.890 | 111,305 | -0.12(-1.33%) |
Oct 19, 2009 | 8.950 | 9.050 | 8.850 | 9.010 | 110,702 | +0.06(+0.67%) |
Oct 16, 2009 | 8.900 | 9.190 | 8.830 | 8.950 | 36,220 | +0.03(+0.34%) |
Oct 15, 2009 | 8.950 | 8.950 | 8.810 | 8.920 | 39,089 | -0.11(-1.22%) |
Oct 14, 2009 | 8.950 | 9.030 | 8.910 | 9.030 | 48,524 | +0.16(+1.80%) |
Oct 13, 2009 | 8.880 | 8.910 | 8.780 | 8.870 | 10,357 | -0.01(-0.11%) |
Oct 12, 2009 | 8.920 | 9.030 | 8.795 | 8.880 | 27,366 | -0.13(-1.44%) |
Oct 09, 2009 | 8.790 | 9.030 | 8.470 | 9.010 | 42,122 | +0.17(+1.92%) |
Oct 08, 2009 | 8.960 | 9.040 | 8.680 | 8.840 | 147,657 | -0.04(-0.45%) |
Oct 07, 2009 | 8.940 | 9.000 | 8.833 | 8.880 | 22,557 | -0.02(-0.22%) |
Oct 06, 2009 | 8.780 | 8.940 | 8.620 | 8.900 | 23,967 | +0.12(+1.37%) |
Oct 05, 2009 | 8.750 | 8.830 | 8.675 | 8.780 | 27,776 | +0.05(+0.57%) |
Oct 02, 2009 | 8.550 | 8.810 | 8.550 | 8.730 | 70,651 | +0.16(+1.87%) |
Oct 01, 2009 | 8.630 | 8.690 | 8.520 | 8.570 | 263,785 | -0.08(-0.92%) |
Sep 30, 2009 | 8.890 | 8.900 | 8.610 | 8.650 | 61,782 | -0.21(-2.37%) |
Sep 29, 2009 | 8.860 | 9.000 | 8.840 | 8.860 | 55,288 | +0.00(+0.00%) |
Sep 28, 2009 | 8.940 | 9.100 | 8.810 | 8.860 | 72,854 | -0.09(-1.01%) |
Sep 25, 2009 | 9.120 | 9.149 | 8.930 | 8.950 | 22,662 | +0.02(+0.22%) |
Sep 24, 2009 | 9.010 | 9.020 | 8.880 | 8.930 | 46,893 | -0.05(-0.56%) |
Sep 23, 2009 | 8.690 | 9.110 | 8.600 | 8.980 | 133,641 | +0.27(+3.10%) |
Sep 22, 2009 | 8.800 | 9.090 | 8.630 | 8.710 | 77,501 | +0.00(+0.00%) |
Sep 21, 2009 | 8.720 | 8.830 | 8.580 | 8.710 | 195,409 | -0.08(-0.91%) |
Sep 18, 2009 | 8.970 | 8.990 | 8.770 | 8.790 | 79,253 | -0.19(-2.12%) |
Sep 17, 2009 | 9.000 | 9.030 | 8.870 | 8.980 | 25,270 | -0.02(-0.22%) |
Sep 16, 2009 | 9.020 | 9.040 | 8.640 | 9.000 | 65,254 | +0.00(+0.00%) |
Sep 15, 2009 | 8.980 | 9.010 | 8.890 | 9.000 | 32,979 | +0.00(+0.00%) |
Sep 14, 2009 | 9.030 | 9.030 | 8.820 | 9.000 | 20,055 | -0.06(-0.66%) |
Sep 11, 2009 | 8.980 | 9.100 | 8.880 | 9.060 | 25,005 | +0.06(+0.67%) |
Sep 10, 2009 | 8.940 | 9.070 | 8.830 | 9.000 | 22,550 | +0.01(+0.11%) |
Sep 09, 2009 | 8.930 | 9.030 | 8.920 | 8.990 | 24,860 | +0.06(+0.67%) |
Sep 08, 2009 | 9.100 | 9.140 | 8.810 | 8.930 | 19,012 | -0.17(-1.87%) |
Sep 04, 2009 | 8.690 | 9.150 | 8.585 | 9.100 | 32,685 | +0.35(+4.00%) |
Sep 03, 2009 | 8.830 | 8.880 | 8.620 | 8.750 | 35,369 | -0.07(-0.79%) |
Sep 02, 2009 | 8.840 | 8.890 | 8.810 | 8.820 | 12,060 | +0.07(+0.80%) |
Sep 01, 2009 | 8.750 | 9.250 | 8.700 | 8.750 | 50,470 | +0.00(+0.00%) |
Aug 31, 2009 | 8.890 | 8.930 | 8.740 | 8.750 | 78,820 | -0.20(-2.23%) |
Aug 28, 2009 | 9.100 | 9.110 | 8.890 | 8.950 | 61,662 | -0.14(-1.54%) |
Aug 27, 2009 | 8.990 | 9.100 | 8.960 | 9.090 | 17,086 | +0.08(+0.89%) |
Aug 26, 2009 | 8.860 | 9.020 | 8.850 | 9.010 | 39,916 | +0.12(+1.35%) |
Aug 25, 2009 | 9.000 | 9.145 | 8.890 | 8.890 | 32,062 | -0.24(-2.63%) |
Aug 24, 2009 | 9.340 | 9.369 | 8.993 | 9.130 | 40,101 | -0.21(-2.25%) |
Aug 21, 2009 | 9.400 | 9.400 | 9.170 | 9.340 | 40,790 | -0.04(-0.43%) |
Aug 20, 2009 | 9.360 | 9.600 | 9.250 | 9.380 | 69,793 | -0.02(-0.21%) |
Aug 19, 2009 | 8.850 | 9.430 | 8.850 | 9.400 | 65,260 | +0.52(+5.86%) |
Aug 18, 2009 | 9.030 | 9.130 | 8.790 | 8.880 | 36,629 | +0.12(+1.37%) |
Aug 17, 2009 | 8.770 | 8.850 | 8.570 | 8.760 | 111,400 | +0.00(+0.00%) |
Aug 14, 2009 | 9.060 | 9.100 | 8.705 | 8.760 | 48,172 | -0.38(-4.16%) |
Aug 13, 2009 | 9.210 | 9.220 | 8.850 | 9.140 | 39,967 | -0.05(-0.54%) |
Aug 12, 2009 | 8.889 | 9.260 | 8.630 | 9.190 | 84,298 | +0.62(+7.23%) |
Aug 11, 2009 | 8.650 | 8.790 | 8.420 | 8.570 | 40,303 | -0.13(-1.49%) |
Aug 10, 2009 | 8.660 | 8.950 | 8.600 | 8.700 | 39,364 | +0.08(+0.93%) |
Aug 07, 2009 | 8.350 | 8.700 | 8.300 | 8.620 | 70,033 | +0.40(+4.87%) |
Aug 06, 2009 | 8.460 | 8.540 | 8.200 | 8.220 | 47,216 | -0.24(-2.84%) |
Aug 05, 2009 | 8.170 | 8.590 | 8.160 | 8.460 | 115,166 | +0.25(+3.05%) |
Aug 04, 2009 | 7.990 | 8.500 | 7.790 | 8.210 | 118,799 | -0.29(-3.41%) |