Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.450 | 9.450 | 9.080 | 9.090 | 20,718 | -0.14(-1.52%) |
Oct 29, 2009 | 9.140 | 9.300 | 9.140 | 9.230 | 56,182 | +0.18(+1.99%) |
Oct 28, 2009 | 9.180 | 9.180 | 9.040 | 9.050 | 33,416 | -0.18(-1.95%) |
Oct 27, 2009 | 9.240 | 9.260 | 9.160 | 9.230 | 50,683 | +0.05(+0.54%) |
Oct 26, 2009 | 9.250 | 9.380 | 9.150 | 9.180 | 25,749 | -0.22(-2.34%) |
Oct 23, 2009 | 9.400 | 9.400 | 9.330 | 9.400 | 22,835 | +0.02(+0.21%) |
Oct 22, 2009 | 9.370 | 9.440 | 9.270 | 9.380 | 19,597 | +0.13(+1.41%) |
Oct 21, 2009 | 9.280 | 9.430 | 9.250 | 9.250 | 32,140 | -0.02(-0.22%) |
Oct 20, 2009 | 9.270 | 9.360 | 9.270 | 9.270 | 23,256 | -0.12(-1.28%) |
Oct 19, 2009 | 9.210 | 9.420 | 9.210 | 9.390 | 83,698 | +0.07(+0.75%) |
Oct 16, 2009 | 9.270 | 9.320 | 9.230 | 9.320 | 65,009 | +0.26(+2.87%) |
Oct 15, 2009 | 8.890 | 9.060 | 8.850 | 9.060 | 180,155 | +0.34(+3.90%) |
Oct 14, 2009 | 8.590 | 8.720 | 8.590 | 8.720 | 35,242 | +0.33(+3.93%) |
Oct 13, 2009 | 8.400 | 8.530 | 8.330 | 8.390 | 13,016 | -0.12(-1.41%) |
Oct 12, 2009 | 8.480 | 8.540 | 8.440 | 8.510 | 20,594 | +0.09(+1.07%) |
Oct 09, 2009 | 8.440 | 8.440 | 8.370 | 8.420 | 20,388 | -0.06(-0.71%) |
Oct 08, 2009 | 8.500 | 8.580 | 8.450 | 8.480 | 31,145 | +0.18(+2.17%) |
Oct 07, 2009 | 8.270 | 8.350 | 8.250 | 8.300 | 20,606 | -0.03(-0.36%) |
Oct 06, 2009 | 8.380 | 8.410 | 8.330 | 8.330 | 29,354 | -0.08(-0.95%) |
Oct 05, 2009 | 8.320 | 8.430 | 8.270 | 8.410 | 31,006 | +0.11(+1.33%) |
Oct 02, 2009 | 8.290 | 8.390 | 8.290 | 8.300 | 26,447 | +0.00(+0.00%) |
Oct 01, 2009 | 8.420 | 8.420 | 8.280 | 8.300 | 25,392 | -0.06(-0.72%) |
Sep 30, 2009 | 8.400 | 8.500 | 8.350 | 8.360 | 31,521 | +0.02(+0.24%) |
Sep 29, 2009 | 8.390 | 8.460 | 8.320 | 8.340 | 26,872 | +0.05(+0.60%) |
Sep 28, 2009 | 8.210 | 8.420 | 8.210 | 8.290 | 50,525 | -0.04(-0.48%) |
Sep 25, 2009 | 8.290 | 8.360 | 8.210 | 8.330 | 75,671 | +0.07(+0.85%) |
Sep 24, 2009 | 8.390 | 8.450 | 8.260 | 8.260 | 23,330 | -0.29(-3.39%) |
Sep 23, 2009 | 8.590 | 8.750 | 8.530 | 8.550 | 50,002 | +0.14(+1.66%) |
Sep 22, 2009 | 8.470 | 8.520 | 8.410 | 8.410 | 34,645 | +0.06(+0.72%) |
Sep 21, 2009 | 8.300 | 8.370 | 8.280 | 8.350 | 25,448 | +0.03(+0.36%) |
Sep 18, 2009 | 8.360 | 8.370 | 8.310 | 8.320 | 33,391 | -0.17(-2.00%) |
Sep 17, 2009 | 8.480 | 8.600 | 8.470 | 8.490 | 17,452 | +0.12(+1.43%) |
Sep 16, 2009 | 8.300 | 8.480 | 8.300 | 8.370 | 30,462 | +0.11(+1.33%) |
Sep 15, 2009 | 8.280 | 8.370 | 8.240 | 8.260 | 40,144 | -0.16(-1.90%) |
Sep 14, 2009 | 8.310 | 8.460 | 8.310 | 8.420 | 20,856 | +0.03(+0.36%) |
Sep 11, 2009 | 8.350 | 8.410 | 8.290 | 8.390 | 47,226 | +0.12(+1.45%) |
Sep 10, 2009 | 8.100 | 8.350 | 8.100 | 8.270 | 24,124 | +0.05(+0.61%) |
Sep 09, 2009 | 8.170 | 8.260 | 8.150 | 8.220 | 24,258 | -0.02(-0.24%) |
Sep 08, 2009 | 8.350 | 8.400 | 8.240 | 8.240 | 24,010 | -0.04(-0.48%) |
Sep 04, 2009 | 8.094 | 8.280 | 8.070 | 8.280 | 44,748 | +0.09(+1.10%) |
Sep 03, 2009 | 8.150 | 8.220 | 8.100 | 8.190 | 23,847 | -0.13(-1.56%) |
Sep 02, 2009 | 8.200 | 8.390 | 8.200 | 8.320 | 28,200 | +0.07(+0.85%) |
Sep 01, 2009 | 8.400 | 8.420 | 8.140 | 8.250 | 38,182 | -0.05(-0.60%) |
Aug 31, 2009 | 8.300 | 8.470 | 8.300 | 8.300 | 18,451 | -0.10(-1.19%) |
Aug 28, 2009 | 8.530 | 8.530 | 8.400 | 8.400 | 43,618 | -0.10(-1.18%) |
Aug 27, 2009 | 8.430 | 8.500 | 8.260 | 8.500 | 29,641 | +0.08(+0.95%) |
Aug 26, 2009 | 8.430 | 8.450 | 8.390 | 8.420 | 24,103 | -0.08(-0.94%) |
Aug 25, 2009 | 8.630 | 8.630 | 8.500 | 8.500 | 43,673 | -0.13(-1.51%) |
Aug 24, 2009 | 8.700 | 8.750 | 8.630 | 8.630 | 30,029 | -0.07(-0.80%) |
Aug 21, 2009 | 8.790 | 8.820 | 8.640 | 8.700 | 25,706 | +0.10(+1.16%) |
Aug 20, 2009 | 8.600 | 8.740 | 8.500 | 8.600 | 46,157 | +0.00(+0.00%) |
Aug 19, 2009 | 8.420 | 8.700 | 8.420 | 8.600 | 27,148 | +0.07(+0.82%) |
Aug 18, 2009 | 8.410 | 8.600 | 8.410 | 8.530 | 33,151 | +0.18(+2.16%) |
Aug 17, 2009 | 8.340 | 8.490 | 8.340 | 8.350 | 31,281 | -0.23(-2.68%) |
Aug 14, 2009 | 8.660 | 8.680 | 8.580 | 8.580 | 30,161 | -0.08(-0.92%) |
Aug 13, 2009 | 8.600 | 8.690 | 8.590 | 8.660 | 40,624 | +0.16(+1.88%) |
Aug 12, 2009 | 8.410 | 8.560 | 8.410 | 8.500 | 59,478 | +0.06(+0.71%) |
Aug 11, 2009 | 8.400 | 8.520 | 8.400 | 8.440 | 80,463 | +0.01(+0.12%) |
Aug 10, 2009 | 8.450 | 8.550 | 8.420 | 8.430 | 16,577 | -0.10(-1.17%) |
Aug 07, 2009 | 8.460 | 8.630 | 8.410 | 8.530 | 22,414 | +0.15(+1.79%) |
Aug 06, 2009 | 8.350 | 8.430 | 8.270 | 8.380 | 24,330 | -0.12(-1.41%) |
Aug 05, 2009 | 8.390 | 8.570 | 8.380 | 8.500 | 727,670 | +0.17(+2.04%) |
Aug 04, 2009 | 8.340 | 8.430 | 8.300 | 8.330 | 132,724 | -0.03(-0.36%) |