Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.609 | 7.671 | 7.375 | 7.390 | 1,216,771 | -0.29(-3.76%) |
Oct 29, 2009 | 7.694 | 7.827 | 7.593 | 7.679 | 900,505 | +0.06(+0.82%) |
Oct 28, 2009 | 7.812 | 7.897 | 7.585 | 7.616 | 1,404,745 | -0.20(-2.59%) |
Oct 27, 2009 | 7.851 | 7.897 | 7.734 | 7.819 | 909,429 | -0.02(-0.20%) |
Oct 26, 2009 | 7.851 | 7.999 | 7.804 | 7.835 | 875,301 | +0.02(+0.30%) |
Oct 23, 2009 | 7.890 | 8.038 | 7.757 | 7.812 | 1,056,791 | -0.05(-0.69%) |
Oct 22, 2009 | 7.734 | 8.007 | 7.722 | 7.866 | 1,455,032 | +0.14(+1.82%) |
Oct 21, 2009 | 8.092 | 8.338 | 7.687 | 7.726 | 1,821,640 | -0.37(-4.53%) |
Oct 20, 2009 | 8.003 | 8.241 | 7.929 | 8.092 | 1,264,171 | -0.18(-2.17%) |
Oct 19, 2009 | 8.194 | 8.420 | 8.139 | 8.272 | 775,437 | +0.12(+1.53%) |
Oct 16, 2009 | 8.186 | 8.210 | 8.038 | 8.147 | 706,256 | -0.09(-1.14%) |
Oct 15, 2009 | 8.264 | 8.295 | 8.155 | 8.241 | 563,140 | -0.02(-0.28%) |
Oct 14, 2009 | 8.303 | 8.389 | 8.171 | 8.264 | 727,679 | +0.02(+0.19%) |
Oct 13, 2009 | 8.405 | 8.490 | 8.210 | 8.249 | 571,866 | -0.16(-1.86%) |
Oct 12, 2009 | 8.451 | 8.522 | 8.350 | 8.405 | 501,918 | -0.10(-1.19%) |
Oct 09, 2009 | 8.397 | 8.623 | 8.147 | 8.506 | 1,358,411 | +0.36(+4.41%) |
Oct 08, 2009 | 8.046 | 8.334 | 8.046 | 8.147 | 1,678,301 | +0.17(+2.15%) |
Oct 07, 2009 | 7.944 | 8.116 | 7.851 | 7.975 | 659,390 | -0.02(-0.20%) |
Oct 06, 2009 | 7.905 | 8.046 | 7.819 | 7.991 | 633,558 | +0.13(+1.69%) |
Oct 05, 2009 | 7.796 | 7.952 | 7.698 | 7.858 | 964,566 | +0.07(+0.90%) |
Oct 02, 2009 | 7.851 | 7.929 | 7.726 | 7.788 | 1,031,257 | -0.10(-1.29%) |
Oct 01, 2009 | 8.233 | 8.295 | 7.882 | 7.890 | 747,701 | -0.40(-4.80%) |
Sep 30, 2009 | 8.319 | 8.451 | 7.960 | 8.288 | 835,851 | -0.05(-0.65%) |
Sep 29, 2009 | 8.077 | 8.373 | 8.061 | 8.342 | 600,127 | +0.25(+3.09%) |
Sep 28, 2009 | 8.288 | 8.350 | 8.061 | 8.092 | 1,107,012 | -0.20(-2.45%) |
Sep 25, 2009 | 8.342 | 8.366 | 8.202 | 8.295 | 393,485 | -0.05(-0.65%) |
Sep 24, 2009 | 8.412 | 8.436 | 8.288 | 8.350 | 1,063,996 | -0.01(-0.09%) |
Sep 23, 2009 | 8.545 | 8.623 | 8.342 | 8.358 | 802,513 | -0.20(-2.37%) |
Sep 22, 2009 | 8.771 | 8.771 | 8.529 | 8.561 | 476,268 | -0.18(-2.05%) |
Sep 21, 2009 | 8.803 | 8.920 | 8.709 | 8.740 | 570,122 | -0.08(-0.88%) |
Sep 18, 2009 | 8.904 | 8.943 | 8.732 | 8.818 | 1,309,293 | -0.07(-0.79%) |
Sep 17, 2009 | 9.013 | 9.091 | 8.608 | 8.888 | 1,095,350 | -0.11(-1.21%) |
Sep 16, 2009 | 8.849 | 9.169 | 8.818 | 8.998 | 878,091 | +0.20(+2.22%) |
Sep 15, 2009 | 8.592 | 8.834 | 8.592 | 8.803 | 652,402 | +0.21(+2.45%) |
Sep 14, 2009 | 8.163 | 8.592 | 8.116 | 8.592 | 1,182,990 | +0.36(+4.36%) |
Sep 11, 2009 | 8.397 | 8.490 | 8.155 | 8.233 | 644,143 | -0.17(-2.04%) |
Sep 10, 2009 | 8.319 | 8.428 | 8.233 | 8.405 | 871,675 | +0.05(+0.65%) |
Sep 09, 2009 | 8.241 | 8.405 | 8.194 | 8.350 | 420,449 | +0.12(+1.52%) |
Sep 08, 2009 | 8.171 | 8.249 | 8.116 | 8.225 | 621,363 | +0.15(+1.84%) |
Sep 04, 2009 | 7.999 | 8.100 | 7.944 | 8.077 | 630,292 | +0.07(+0.88%) |
Sep 03, 2009 | 7.882 | 8.007 | 7.812 | 8.007 | 613,409 | +0.14(+1.79%) |
Sep 02, 2009 | 7.913 | 7.960 | 7.858 | 7.866 | 765,760 | -0.04(-0.49%) |
Sep 01, 2009 | 7.960 | 8.038 | 7.804 | 7.905 | 1,126,567 | -0.05(-0.59%) |
Aug 31, 2009 | 7.999 | 8.014 | 7.936 | 7.952 | 873,850 | -0.08(-0.97%) |
Aug 28, 2009 | 8.069 | 8.108 | 7.952 | 8.030 | 1,144,021 | +0.00(+0.00%) |
Aug 27, 2009 | 8.022 | 8.053 | 7.858 | 8.030 | 933,320 | -0.01(-0.10%) |
Aug 26, 2009 | 8.202 | 8.272 | 8.030 | 8.038 | 782,820 | -0.15(-1.81%) |
Aug 25, 2009 | 8.280 | 8.319 | 8.163 | 8.186 | 721,511 | -0.04(-0.47%) |
Aug 24, 2009 | 8.529 | 8.553 | 8.171 | 8.225 | 626,143 | -0.27(-3.21%) |
Aug 21, 2009 | 8.483 | 8.600 | 8.389 | 8.498 | 813,385 | +0.12(+1.40%) |
Aug 20, 2009 | 8.038 | 8.397 | 7.921 | 8.381 | 844,503 | +0.35(+4.37%) |
Aug 19, 2009 | 8.014 | 8.092 | 7.882 | 8.030 | 395,351 | -0.04(-0.48%) |
Aug 18, 2009 | 7.991 | 8.077 | 7.788 | 8.069 | 570,987 | +0.13(+1.67%) |
Aug 17, 2009 | 7.968 | 8.038 | 7.749 | 7.936 | 882,041 | -0.12(-1.55%) |
Aug 14, 2009 | 8.202 | 8.210 | 7.999 | 8.061 | 1,144,107 | -0.12(-1.53%) |
Aug 13, 2009 | 7.960 | 8.194 | 7.648 | 8.186 | 930,530 | +0.29(+3.66%) |
Aug 12, 2009 | 7.796 | 8.053 | 7.609 | 7.897 | 2,420,032 | -0.27(-3.34%) |
Aug 11, 2009 | 8.225 | 8.280 | 8.100 | 8.171 | 472,161 | -0.06(-0.76%) |
Aug 10, 2009 | 8.124 | 8.264 | 8.124 | 8.233 | 980,710 | +0.05(+0.67%) |
Aug 07, 2009 | 8.373 | 8.475 | 8.139 | 8.178 | 1,556,153 | -0.06(-0.76%) |
Aug 06, 2009 | 8.553 | 8.553 | 8.186 | 8.241 | 1,125,439 | -0.26(-3.03%) |
Aug 05, 2009 | 8.608 | 8.662 | 8.436 | 8.498 | 594,498 | -0.08(-0.91%) |
Aug 04, 2009 | 8.740 | 8.974 | 8.366 | 8.576 | 2,313,641 | -0.60(-6.55%) |