Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.170 | 8.240 | 8.050 | 8.140 | 138,624 | -0.13(-1.57%) |
Oct 29, 2009 | 8.050 | 8.380 | 8.040 | 8.270 | 148,566 | +0.28(+3.50%) |
Oct 28, 2009 | 8.080 | 8.260 | 7.940 | 7.990 | 262,803 | -0.18(-2.20%) |
Oct 27, 2009 | 8.460 | 8.470 | 8.060 | 8.170 | 85,743 | -0.29(-3.43%) |
Oct 26, 2009 | 8.540 | 8.800 | 8.310 | 8.460 | 80,201 | -0.05(-0.59%) |
Oct 23, 2009 | 8.710 | 8.890 | 8.500 | 8.510 | 93,928 | -0.08(-0.93%) |
Oct 22, 2009 | 8.210 | 8.600 | 7.970 | 8.590 | 408,808 | +0.37(+4.50%) |
Oct 21, 2009 | 8.200 | 8.680 | 8.190 | 8.220 | 146,338 | -0.03(-0.36%) |
Oct 20, 2009 | 8.182 | 8.590 | 8.170 | 8.250 | 156,287 | -0.36(-4.18%) |
Oct 19, 2009 | 8.720 | 8.840 | 8.490 | 8.610 | 133,592 | -0.05(-0.58%) |
Oct 16, 2009 | 8.440 | 8.690 | 8.340 | 8.660 | 190,835 | +0.11(+1.29%) |
Oct 15, 2009 | 9.000 | 9.150 | 8.460 | 8.550 | 244,852 | -0.50(-5.52%) |
Oct 14, 2009 | 9.470 | 9.500 | 8.970 | 9.050 | 197,025 | -0.25(-2.69%) |
Oct 13, 2009 | 8.550 | 9.320 | 8.440 | 9.300 | 369,182 | +1.15(+14.11%) |
Oct 12, 2009 | 8.470 | 8.490 | 7.860 | 8.150 | 65,509 | -0.30(-3.55%) |
Oct 09, 2009 | 8.280 | 8.450 | 8.210 | 8.450 | 102,256 | +0.19(+2.30%) |
Oct 08, 2009 | 8.390 | 8.410 | 8.260 | 8.260 | 89,493 | -0.07(-0.84%) |
Oct 07, 2009 | 8.100 | 8.400 | 8.100 | 8.330 | 72,029 | +0.17(+2.08%) |
Oct 06, 2009 | 8.030 | 8.220 | 7.940 | 8.160 | 63,437 | +0.17(+2.13%) |
Oct 05, 2009 | 7.880 | 8.180 | 7.810 | 7.990 | 86,529 | +0.13(+1.65%) |
Oct 02, 2009 | 7.780 | 8.036 | 7.730 | 7.860 | 134,141 | -0.06(-0.76%) |
Oct 01, 2009 | 8.190 | 8.330 | 7.880 | 7.920 | 103,541 | -0.35(-4.23%) |
Sep 30, 2009 | 8.270 | 8.500 | 8.050 | 8.270 | 139,766 | -0.02(-0.24%) |
Sep 29, 2009 | 8.170 | 8.480 | 8.030 | 8.290 | 108,755 | +0.09(+1.10%) |
Sep 28, 2009 | 7.550 | 8.470 | 7.550 | 8.200 | 281,168 | +0.01(+0.12%) |
Sep 25, 2009 | 8.040 | 8.420 | 8.010 | 8.190 | 86,484 | +0.15(+1.87%) |
Sep 24, 2009 | 8.490 | 8.560 | 8.000 | 8.040 | 194,218 | -0.43(-5.08%) |
Sep 23, 2009 | 8.470 | 8.640 | 8.410 | 8.470 | 166,415 | -0.01(-0.12%) |
Sep 22, 2009 | 7.990 | 8.640 | 7.990 | 8.480 | 432,316 | +0.50(+6.27%) |
Sep 21, 2009 | 7.950 | 8.020 | 7.810 | 7.980 | 93,555 | -0.07(-0.87%) |
Sep 18, 2009 | 8.000 | 8.050 | 7.740 | 8.050 | 329,057 | +0.05(+0.63%) |
Sep 17, 2009 | 7.990 | 8.000 | 7.830 | 8.000 | 80,202 | +0.00(+0.00%) |
Sep 16, 2009 | 7.830 | 8.000 | 7.780 | 8.000 | 198,763 | +0.07(+0.88%) |
Sep 15, 2009 | 7.760 | 7.930 | 7.750 | 7.930 | 73,847 | +0.14(+1.80%) |
Sep 14, 2009 | 7.680 | 7.790 | 7.550 | 7.790 | 85,211 | +0.02(+0.26%) |
Sep 11, 2009 | 7.789 | 7.910 | 7.680 | 7.770 | 62,612 | -0.07(-0.89%) |
Sep 10, 2009 | 7.790 | 7.980 | 7.720 | 7.840 | 80,257 | +0.05(+0.64%) |
Sep 09, 2009 | 7.500 | 8.000 | 7.500 | 7.790 | 126,284 | +0.29(+3.87%) |
Sep 08, 2009 | 7.820 | 7.820 | 7.450 | 7.500 | 118,150 | -0.26(-3.35%) |
Sep 04, 2009 | 7.540 | 7.850 | 7.540 | 7.760 | 116,972 | +0.18(+2.37%) |
Sep 03, 2009 | 7.510 | 7.750 | 7.400 | 7.580 | 83,003 | +0.11(+1.47%) |
Sep 02, 2009 | 7.500 | 7.670 | 7.450 | 7.470 | 113,685 | -0.04(-0.53%) |
Sep 01, 2009 | 7.670 | 7.770 | 7.510 | 7.510 | 110,738 | -0.25(-3.22%) |
Aug 31, 2009 | 7.720 | 7.840 | 7.660 | 7.760 | 129,796 | -0.11(-1.40%) |
Aug 28, 2009 | 7.890 | 7.940 | 7.690 | 7.870 | 104,576 | +0.02(+0.25%) |
Aug 27, 2009 | 7.810 | 7.960 | 7.650 | 7.850 | 60,139 | -0.02(-0.25%) |
Aug 26, 2009 | 7.920 | 8.000 | 7.700 | 7.870 | 112,547 | -0.10(-1.25%) |
Aug 25, 2009 | 7.970 | 8.010 | 7.870 | 7.970 | 140,183 | -0.01(-0.13%) |
Aug 24, 2009 | 7.810 | 8.000 | 7.720 | 7.980 | 156,125 | +0.17(+2.18%) |
Aug 21, 2009 | 7.670 | 7.850 | 7.470 | 7.810 | 180,244 | +0.27(+3.58%) |
Aug 20, 2009 | 7.430 | 7.740 | 7.400 | 7.540 | 155,973 | +0.10(+1.34%) |
Aug 19, 2009 | 7.300 | 7.520 | 7.300 | 7.440 | 151,193 | +0.03(+0.40%) |
Aug 18, 2009 | 7.400 | 7.500 | 7.330 | 7.410 | 178,759 | +0.02(+0.27%) |
Aug 17, 2009 | 7.250 | 7.420 | 7.250 | 7.390 | 119,760 | -0.04(-0.54%) |
Aug 14, 2009 | 7.450 | 7.490 | 7.300 | 7.430 | 143,476 | -0.06(-0.80%) |
Aug 13, 2009 | 7.560 | 7.610 | 7.400 | 7.490 | 68,377 | -0.04(-0.53%) |
Aug 12, 2009 | 7.460 | 7.740 | 7.420 | 7.530 | 180,923 | +0.06(+0.80%) |
Aug 11, 2009 | 7.490 | 7.600 | 7.460 | 7.470 | 111,837 | -0.05(-0.66%) |
Aug 10, 2009 | 7.510 | 7.690 | 7.400 | 7.520 | 181,873 | -0.11(-1.44%) |
Aug 07, 2009 | 7.490 | 7.750 | 7.440 | 7.630 | 208,682 | +0.23(+3.11%) |
Aug 06, 2009 | 7.740 | 7.850 | 7.370 | 7.400 | 116,490 | -0.22(-2.89%) |
Aug 05, 2009 | 7.380 | 7.705 | 7.350 | 7.620 | 215,824 | +0.26(+3.53%) |
Aug 04, 2009 | 7.420 | 7.560 | 7.330 | 7.360 | 142,594 | -0.10(-1.34%) |