Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.410 | 8.470 | 7.895 | 7.950 | 494,584 | -0.60(-7.02%) |
Oct 29, 2009 | 8.500 | 8.680 | 8.380 | 8.550 | 211,165 | +0.06(+0.71%) |
Oct 28, 2009 | 8.500 | 8.640 | 8.300 | 8.490 | 145,584 | +0.00(+0.00%) |
Oct 27, 2009 | 8.730 | 8.790 | 8.390 | 8.490 | 146,122 | -0.24(-2.75%) |
Oct 26, 2009 | 8.850 | 9.030 | 8.700 | 8.730 | 96,638 | -0.08(-0.91%) |
Oct 23, 2009 | 8.960 | 9.080 | 8.810 | 8.810 | 183,779 | -0.17(-1.89%) |
Oct 22, 2009 | 8.660 | 8.990 | 8.551 | 8.980 | 58,031 | +0.28(+3.22%) |
Oct 21, 2009 | 8.710 | 9.080 | 8.670 | 8.700 | 137,960 | -0.01(-0.11%) |
Oct 20, 2009 | 8.640 | 8.810 | 8.630 | 8.710 | 125,733 | -0.09(-1.02%) |
Oct 19, 2009 | 8.660 | 8.810 | 8.470 | 8.800 | 76,706 | +0.20(+2.33%) |
Oct 16, 2009 | 8.550 | 8.700 | 8.550 | 8.600 | 151,103 | +0.01(+0.12%) |
Oct 15, 2009 | 8.590 | 8.670 | 8.500 | 8.590 | 146,471 | -0.11(-1.26%) |
Oct 14, 2009 | 8.830 | 8.830 | 8.610 | 8.700 | 89,147 | -0.11(-1.25%) |
Oct 13, 2009 | 8.750 | 8.850 | 8.600 | 8.810 | 49,534 | +0.02(+0.23%) |
Oct 12, 2009 | 8.790 | 8.990 | 8.710 | 8.790 | 36,597 | -0.13(-1.46%) |
Oct 09, 2009 | 8.750 | 8.940 | 8.710 | 8.920 | 86,437 | +0.16(+1.83%) |
Oct 08, 2009 | 8.900 | 8.940 | 8.540 | 8.760 | 110,648 | -0.05(-0.57%) |
Oct 07, 2009 | 8.750 | 8.860 | 8.510 | 8.810 | 113,852 | +0.06(+0.69%) |
Oct 06, 2009 | 8.640 | 8.897 | 8.600 | 8.750 | 70,584 | +0.14(+1.63%) |
Oct 05, 2009 | 8.500 | 8.639 | 8.453 | 8.610 | 87,290 | +0.13(+1.53%) |
Oct 02, 2009 | 8.450 | 8.529 | 8.300 | 8.480 | 155,166 | +0.03(+0.36%) |
Oct 01, 2009 | 8.430 | 8.520 | 8.380 | 8.450 | 243,301 | -0.07(-0.82%) |
Sep 30, 2009 | 8.750 | 8.790 | 8.300 | 8.520 | 213,993 | -0.33(-3.73%) |
Sep 29, 2009 | 8.970 | 9.000 | 8.710 | 8.850 | 64,415 | -0.08(-0.90%) |
Sep 28, 2009 | 8.970 | 9.120 | 8.611 | 8.930 | 104,517 | +0.04(+0.45%) |
Sep 25, 2009 | 8.900 | 9.010 | 8.800 | 8.890 | 90,399 | +0.06(+0.68%) |
Sep 24, 2009 | 8.940 | 9.040 | 8.610 | 8.830 | 119,874 | -0.10(-1.12%) |
Sep 23, 2009 | 8.900 | 9.030 | 8.890 | 8.930 | 223,453 | +0.04(+0.45%) |
Sep 22, 2009 | 8.840 | 8.970 | 8.730 | 8.890 | 144,822 | +0.10(+1.14%) |
Sep 21, 2009 | 8.730 | 8.880 | 8.720 | 8.790 | 144,296 | +0.04(+0.46%) |
Sep 18, 2009 | 8.660 | 8.820 | 8.630 | 8.750 | 266,988 | +0.10(+1.16%) |
Sep 17, 2009 | 8.530 | 8.800 | 8.530 | 8.650 | 118,854 | +0.15(+1.76%) |
Sep 16, 2009 | 8.520 | 8.620 | 8.430 | 8.500 | 143,311 | +0.00(+0.00%) |
Sep 15, 2009 | 8.370 | 8.510 | 8.370 | 8.500 | 132,152 | +0.09(+1.07%) |
Sep 14, 2009 | 8.420 | 8.520 | 8.330 | 8.410 | 49,719 | -0.05(-0.59%) |
Sep 11, 2009 | 8.580 | 8.630 | 8.440 | 8.460 | 89,668 | -0.08(-0.94%) |
Sep 10, 2009 | 8.460 | 8.670 | 8.360 | 8.540 | 141,694 | +0.05(+0.59%) |
Sep 09, 2009 | 8.310 | 8.530 | 8.280 | 8.490 | 95,583 | +0.15(+1.80%) |
Sep 08, 2009 | 8.750 | 8.750 | 8.268 | 8.340 | 108,046 | -0.11(-1.30%) |
Sep 04, 2009 | 8.230 | 8.460 | 8.150 | 8.450 | 78,504 | +0.18(+2.18%) |
Sep 03, 2009 | 8.250 | 8.330 | 8.110 | 8.270 | 70,494 | +0.09(+1.10%) |
Sep 02, 2009 | 8.270 | 8.460 | 8.180 | 8.180 | 58,874 | +0.01(+0.12%) |
Sep 01, 2009 | 8.520 | 8.550 | 8.150 | 8.170 | 123,236 | -0.40(-4.67%) |
Aug 31, 2009 | 8.690 | 8.790 | 8.350 | 8.570 | 153,263 | -0.23(-2.61%) |
Aug 28, 2009 | 8.870 | 8.990 | 8.680 | 8.800 | 108,038 | -0.03(-0.34%) |
Aug 27, 2009 | 9.040 | 9.160 | 8.350 | 8.830 | 138,584 | -0.21(-2.32%) |
Aug 26, 2009 | 9.100 | 9.190 | 8.980 | 9.040 | 240,514 | -0.05(-0.55%) |
Aug 25, 2009 | 9.050 | 9.220 | 9.050 | 9.090 | 84,696 | +0.04(+0.44%) |
Aug 24, 2009 | 9.050 | 9.230 | 8.910 | 9.050 | 117,293 | +0.05(+0.56%) |
Aug 21, 2009 | 9.100 | 9.170 | 8.910 | 9.000 | 241,678 | +0.02(+0.22%) |
Aug 20, 2009 | 9.050 | 9.161 | 8.880 | 8.980 | 99,119 | -0.07(-0.77%) |
Aug 19, 2009 | 8.950 | 9.168 | 8.950 | 9.050 | 99,363 | +0.00(+0.00%) |
Aug 18, 2009 | 9.110 | 9.650 | 9.000 | 9.050 | 92,175 | -0.03(-0.33%) |
Aug 17, 2009 | 9.080 | 9.252 | 8.890 | 9.080 | 86,101 | -0.17(-1.84%) |
Aug 14, 2009 | 9.420 | 9.600 | 9.100 | 9.250 | 203,150 | -0.20(-2.12%) |
Aug 13, 2009 | 9.550 | 9.700 | 9.340 | 9.450 | 82,522 | -0.07(-0.74%) |
Aug 12, 2009 | 9.470 | 9.770 | 9.430 | 9.520 | 135,974 | +0.03(+0.32%) |
Aug 11, 2009 | 9.640 | 9.780 | 9.410 | 9.490 | 91,300 | -0.18(-1.86%) |
Aug 10, 2009 | 9.560 | 9.930 | 9.560 | 9.670 | 69,072 | +0.02(+0.21%) |
Aug 07, 2009 | 9.930 | 10.11 | 9.620 | 9.650 | 169,986 | -0.10(-1.03%) |
Aug 06, 2009 | 9.830 | 10.20 | 9.690 | 9.750 | 106,736 | -0.05(-0.51%) |
Aug 05, 2009 | 10.19 | 10.19 | 9.690 | 9.800 | 92,702 | -0.41(-4.02%) |
Aug 04, 2009 | 10.18 | 10.26 | 9.930 | 10.21 | 99,885 | -0.06(-0.58%) |