Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.25 | 12.25 | 10.48 | 11.65 | 40,894 | -0.85(-6.82%) |
Oct 29, 2009 | 11.52 | 12.52 | 11.52 | 12.50 | 91,137 | +1.50(+13.58%) |
Oct 28, 2009 | 11.16 | 11.25 | 10.88 | 11.01 | 25,200 | -0.17(-1.48%) |
Oct 27, 2009 | 11.06 | 11.37 | 10.84 | 11.17 | 104,172 | +0.27(+2.44%) |
Oct 26, 2009 | 11.14 | 11.79 | 10.64 | 10.91 | 183,367 | +2.61(+31.53%) |
Oct 23, 2009 | 8.339 | 8.421 | 7.889 | 8.293 | 44,446 | +0.40(+5.12%) |
Oct 22, 2009 | 7.761 | 7.889 | 7.724 | 7.889 | 3,052 | +0.29(+3.86%) |
Oct 21, 2009 | 7.697 | 7.798 | 7.596 | 7.596 | 4,501 | -0.23(-2.92%) |
Oct 20, 2009 | 7.651 | 7.948 | 7.605 | 7.825 | 5,319 | -0.09(-1.10%) |
Oct 19, 2009 | 7.834 | 8.018 | 7.834 | 7.912 | 2,354 | -0.06(-0.81%) |
Oct 16, 2009 | 8.018 | 8.018 | 7.789 | 7.977 | 4,207 | +0.12(+1.58%) |
Oct 15, 2009 | 7.926 | 8.000 | 7.853 | 7.853 | 1,199 | -0.13(-1.61%) |
Oct 14, 2009 | 7.908 | 8.073 | 7.811 | 7.981 | 8,393 | +0.22(+2.86%) |
Oct 13, 2009 | 7.789 | 7.807 | 7.522 | 7.759 | 7,439 | -0.00(-0.02%) |
Oct 12, 2009 | 7.926 | 8.119 | 7.761 | 7.761 | 5,209 | -0.36(-4.40%) |
Oct 09, 2009 | 7.834 | 8.146 | 7.752 | 8.118 | 7,081 | +0.20(+2.54%) |
Oct 08, 2009 | 7.917 | 7.972 | 7.761 | 7.917 | 8,154 | -0.17(-2.15%) |
Oct 07, 2009 | 7.889 | 8.220 | 7.798 | 8.091 | 7,634 | +0.25(+3.16%) |
Oct 06, 2009 | 7.844 | 8.550 | 7.587 | 7.844 | 46,720 | -0.07(-0.90%) |
Oct 05, 2009 | 7.348 | 8.064 | 7.348 | 7.915 | 1,467 | +0.41(+5.48%) |
Oct 02, 2009 | 8.183 | 8.192 | 7.504 | 7.504 | 4,363 | -0.01(-0.12%) |
Oct 01, 2009 | 7.486 | 7.614 | 7.377 | 7.513 | 3,753 | -0.15(-1.96%) |
Sep 30, 2009 | 7.844 | 7.844 | 7.339 | 7.664 | 9,483 | -0.17(-2.18%) |
Sep 29, 2009 | 8.073 | 8.073 | 7.449 | 7.834 | 20,525 | -0.15(-1.84%) |
Sep 28, 2009 | 7.972 | 8.018 | 7.935 | 7.981 | 872 | -0.05(-0.57%) |
Sep 25, 2009 | 8.091 | 8.110 | 7.963 | 8.027 | 2,125 | -0.19(-2.34%) |
Sep 24, 2009 | 8.256 | 8.303 | 8.036 | 8.220 | 14,696 | -0.17(-1.97%) |
Sep 23, 2009 | 8.467 | 8.587 | 8.366 | 8.385 | 5,713 | -0.22(-2.56%) |
Sep 22, 2009 | 8.623 | 8.623 | 8.559 | 8.605 | 8,501 | -0.15(-1.68%) |
Sep 21, 2009 | 8.733 | 8.752 | 8.678 | 8.752 | 5,504 | +0.04(+0.42%) |
Sep 18, 2009 | 8.807 | 8.807 | 8.706 | 8.715 | 1,983 | +0.09(+1.06%) |
Sep 17, 2009 | 8.550 | 8.862 | 8.541 | 8.623 | 3,769 | -0.08(-0.95%) |
Sep 16, 2009 | 8.573 | 8.715 | 8.568 | 8.706 | 4,770 | +0.07(+0.75%) |
Sep 15, 2009 | 8.633 | 8.697 | 8.623 | 8.641 | 6,052 | -0.02(-0.22%) |
Sep 14, 2009 | 8.596 | 8.660 | 8.449 | 8.660 | 6,120 | -0.16(-1.77%) |
Sep 11, 2009 | 8.871 | 8.999 | 8.816 | 8.816 | 2,071 | -0.05(-0.62%) |
Sep 10, 2009 | 8.715 | 8.871 | 8.715 | 8.871 | 3,597 | +0.05(+0.52%) |
Sep 09, 2009 | 8.495 | 9.100 | 8.440 | 8.825 | 26,036 | +0.22(+2.54%) |
Sep 08, 2009 | 8.532 | 8.607 | 8.376 | 8.607 | 6,055 | -0.17(-1.96%) |
Sep 04, 2009 | 8.816 | 8.816 | 8.568 | 8.779 | 1,203 | +0.08(+0.95%) |
Sep 03, 2009 | 8.697 | 8.697 | 8.582 | 8.697 | 1,199 | -0.11(-1.27%) |
Sep 02, 2009 | 8.633 | 8.816 | 8.633 | 8.809 | 13,711 | +0.18(+2.04%) |
Sep 01, 2009 | 8.532 | 8.871 | 8.532 | 8.633 | 23,977 | +0.27(+3.18%) |
Aug 31, 2009 | 8.192 | 8.623 | 8.183 | 8.366 | 17,867 | -0.49(-5.49%) |
Aug 28, 2009 | 8.880 | 8.880 | 8.853 | 8.853 | 1,324 | -0.03(-0.31%) |
Aug 27, 2009 | 8.899 | 8.899 | 8.816 | 8.880 | 8,861 | -0.01(-0.10%) |
Aug 26, 2009 | 8.669 | 8.935 | 8.669 | 8.889 | 40,247 | +0.28(+3.30%) |
Aug 25, 2009 | 8.275 | 8.614 | 8.183 | 8.605 | 8,950 | +0.36(+4.34%) |
Aug 24, 2009 | 8.256 | 8.256 | 8.211 | 8.247 | 27,543 | +0.22(+2.74%) |
Aug 21, 2009 | 7.972 | 8.064 | 7.972 | 8.027 | 38,752 | +0.01(+0.12%) |
Aug 20, 2009 | 7.633 | 8.018 | 7.633 | 8.018 | 3,973 | +0.27(+3.43%) |
Aug 19, 2009 | 7.266 | 7.917 | 7.220 | 7.752 | 25,194 | +0.50(+6.83%) |
Aug 18, 2009 | 7.367 | 7.403 | 7.201 | 7.256 | 3,990 | +0.01(+0.13%) |
Aug 17, 2009 | 7.293 | 7.431 | 6.899 | 7.247 | 19,612 | -0.65(-8.25%) |
Aug 14, 2009 | 8.018 | 8.045 | 7.500 | 7.899 | 12,141 | +0.17(+2.26%) |
Aug 13, 2009 | 7.963 | 8.211 | 7.440 | 7.724 | 16,996 | -0.24(-2.99%) |
Aug 12, 2009 | 7.605 | 8.100 | 7.568 | 7.963 | 22,104 | +0.51(+6.90%) |
Aug 11, 2009 | 7.422 | 7.513 | 7.357 | 7.449 | 12,862 | -0.06(-0.73%) |
Aug 10, 2009 | 7.156 | 7.605 | 7.156 | 7.504 | 3,924 | -0.02(-0.24%) |
Aug 07, 2009 | 7.339 | 7.605 | 7.339 | 7.522 | 5,134 | +0.11(+1.43%) |
Aug 06, 2009 | 7.238 | 7.552 | 7.238 | 7.417 | 1,335 | +0.31(+4.32%) |
Aug 05, 2009 | 7.220 | 7.284 | 6.431 | 7.110 | 12,275 | -0.14(-1.90%) |
Aug 04, 2009 | 7.201 | 7.293 | 7.100 | 7.247 | 23,813 | -0.08(-1.13%) |