Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.776 | 8.803 | 8.473 | 8.486 | 149,383 | -0.29(-3.31%) |
Oct 29, 2009 | 8.627 | 8.813 | 8.627 | 8.776 | 396,801 | +0.38(+4.51%) |
Oct 28, 2009 | 8.600 | 8.614 | 8.371 | 8.398 | 122,110 | -0.32(-3.64%) |
Oct 27, 2009 | 8.871 | 8.877 | 8.695 | 8.715 | 292,584 | -0.26(-2.86%) |
Oct 26, 2009 | 9.208 | 9.222 | 8.898 | 8.972 | 486,796 | -0.25(-2.71%) |
Oct 23, 2009 | 9.256 | 9.256 | 9.195 | 9.222 | 122,977 | -0.16(-1.66%) |
Oct 22, 2009 | 9.208 | 9.398 | 9.161 | 9.377 | 112,070 | +0.19(+2.06%) |
Oct 21, 2009 | 9.229 | 9.371 | 9.188 | 9.188 | 359,457 | -0.08(-0.87%) |
Oct 20, 2009 | 9.229 | 9.283 | 9.222 | 9.269 | 227,249 | -0.09(-1.01%) |
Oct 19, 2009 | 9.310 | 9.425 | 9.296 | 9.364 | 98,492 | +0.10(+1.09%) |
Oct 16, 2009 | 9.229 | 9.310 | 9.229 | 9.262 | 137,908 | -0.06(-0.65%) |
Oct 15, 2009 | 9.262 | 9.343 | 9.249 | 9.323 | 108,704 | +0.03(+0.29%) |
Oct 14, 2009 | 9.249 | 9.297 | 9.175 | 9.296 | 200,436 | +0.27(+2.99%) |
Oct 13, 2009 | 9.006 | 9.064 | 8.986 | 9.026 | 160,587 | -0.01(-0.08%) |
Oct 12, 2009 | 9.100 | 9.114 | 9.033 | 9.033 | 159,870 | +0.05(+0.61%) |
Oct 09, 2009 | 8.972 | 9.038 | 8.934 | 8.979 | 203,448 | +0.01(+0.08%) |
Oct 08, 2009 | 8.918 | 9.065 | 8.918 | 8.972 | 282,518 | +0.13(+1.45%) |
Oct 07, 2009 | 8.783 | 8.844 | 8.742 | 8.844 | 442,587 | +0.02(+0.23%) |
Oct 06, 2009 | 8.695 | 8.891 | 8.695 | 8.823 | 1,456,277 | +0.26(+3.00%) |
Oct 05, 2009 | 8.479 | 8.607 | 8.472 | 8.567 | 3,069,855 | +0.14(+1.60%) |
Oct 02, 2009 | 8.404 | 8.492 | 8.290 | 8.432 | 533,062 | -0.09(-1.03%) |
Oct 01, 2009 | 8.648 | 8.681 | 8.492 | 8.519 | 81,635 | -0.26(-2.93%) |
Sep 30, 2009 | 8.755 | 8.803 | 8.641 | 8.776 | 229,288 | +0.09(+1.01%) |
Sep 29, 2009 | 8.702 | 8.716 | 8.661 | 8.688 | 59,563 | -0.02(-0.23%) |
Sep 28, 2009 | 8.654 | 8.769 | 8.634 | 8.709 | 62,535 | +0.09(+1.02%) |
Sep 25, 2009 | 8.607 | 8.695 | 8.587 | 8.621 | 359,249 | -0.03(-0.31%) |
Sep 24, 2009 | 8.823 | 8.880 | 8.607 | 8.648 | 103,692 | -0.09(-1.08%) |
Sep 23, 2009 | 8.864 | 8.945 | 8.742 | 8.742 | 213,869 | -0.07(-0.84%) |
Sep 22, 2009 | 8.830 | 8.871 | 8.763 | 8.817 | 171,744 | +0.04(+0.46%) |
Sep 21, 2009 | 8.715 | 8.803 | 8.398 | 8.776 | 221,580 | -0.09(-1.07%) |
Sep 18, 2009 | 8.803 | 8.898 | 8.729 | 8.871 | 162,465 | +0.03(+0.31%) |
Sep 17, 2009 | 8.844 | 8.898 | 8.763 | 8.844 | 136,707 | -0.02(-0.23%) |
Sep 16, 2009 | 8.837 | 8.911 | 8.800 | 8.864 | 187,077 | +0.15(+1.71%) |
Sep 15, 2009 | 8.675 | 8.749 | 8.600 | 8.715 | 198,162 | +0.05(+0.62%) |
Sep 14, 2009 | 8.533 | 8.668 | 8.533 | 8.661 | 484,323 | +0.03(+0.39%) |
Sep 11, 2009 | 8.715 | 8.715 | 8.580 | 8.627 | 168,670 | -0.01(-0.16%) |
Sep 10, 2009 | 8.546 | 8.661 | 8.499 | 8.641 | 177,721 | +0.09(+1.11%) |
Sep 09, 2009 | 8.486 | 8.600 | 8.438 | 8.546 | 578,285 | +0.12(+1.44%) |
Sep 08, 2009 | 8.398 | 8.445 | 8.357 | 8.425 | 1,590,804 | +0.26(+3.23%) |
Sep 04, 2009 | 8.073 | 8.209 | 8.026 | 8.161 | 1,327,059 | +0.12(+1.51%) |
Sep 03, 2009 | 7.959 | 8.040 | 7.905 | 8.040 | 2,741,593 | +0.26(+3.30%) |
Sep 02, 2009 | 7.776 | 7.837 | 7.776 | 7.783 | 98,790 | -0.12(-1.54%) |
Sep 01, 2009 | 8.053 | 8.100 | 7.871 | 7.905 | 119,189 | -0.24(-2.90%) |
Aug 31, 2009 | 8.107 | 8.168 | 8.087 | 8.141 | 71,206 | -0.07(-0.82%) |
Aug 28, 2009 | 8.269 | 8.269 | 8.182 | 8.209 | 41,635 | -0.01(-0.16%) |
Aug 27, 2009 | 8.134 | 8.256 | 8.007 | 8.222 | 94,749 | +0.01(+0.08%) |
Aug 26, 2009 | 8.209 | 8.236 | 8.145 | 8.215 | 47,603 | -0.02(-0.25%) |
Aug 25, 2009 | 8.242 | 8.296 | 8.202 | 8.236 | 180,624 | +0.16(+2.01%) |
Aug 24, 2009 | 8.134 | 8.195 | 8.073 | 8.073 | 504,891 | +0.03(+0.34%) |
Aug 21, 2009 | 8.006 | 8.080 | 7.978 | 8.046 | 169,730 | +0.20(+2.50%) |
Aug 20, 2009 | 7.743 | 7.867 | 7.743 | 7.851 | 21,941 | +0.14(+1.84%) |
Aug 19, 2009 | 7.533 | 7.756 | 7.533 | 7.709 | 32,305 | +0.09(+1.17%) |
Aug 18, 2009 | 7.479 | 7.648 | 7.479 | 7.619 | 68,797 | +0.15(+1.97%) |
Aug 17, 2009 | 7.533 | 7.553 | 7.445 | 7.472 | 100,292 | -0.26(-3.32%) |
Aug 14, 2009 | 7.709 | 7.729 | 7.655 | 7.729 | 64,085 | -0.03(-0.44%) |
Aug 13, 2009 | 7.749 | 7.776 | 7.668 | 7.763 | 236,315 | +0.05(+0.70%) |
Aug 12, 2009 | 7.675 | 7.749 | 7.661 | 7.709 | 24,465 | +0.06(+0.79%) |
Aug 11, 2009 | 7.688 | 7.688 | 7.634 | 7.648 | 33,074 | -0.09(-1.22%) |
Aug 10, 2009 | 7.682 | 7.742 | 7.675 | 7.742 | 268,141 | +0.19(+2.50%) |
Aug 07, 2009 | 7.607 | 7.641 | 7.553 | 7.553 | 27,670 | -0.03(-0.36%) |
Aug 06, 2009 | 7.614 | 7.634 | 7.546 | 7.580 | 38,983 | +0.07(+0.90%) |
Aug 05, 2009 | 7.445 | 7.540 | 7.445 | 7.513 | 91,653 | -0.03(-0.45%) |
Aug 04, 2009 | 7.459 | 7.546 | 7.459 | 7.546 | 35,728 | +0.01(+0.18%) |