Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.200 | 8.370 | 8.050 | 8.340 | 42,263 | +0.14(+1.71%) |
Oct 29, 2009 | 8.350 | 8.500 | 8.200 | 8.200 | 30,949 | -0.20(-2.38%) |
Oct 28, 2009 | 8.350 | 8.400 | 8.280 | 8.400 | 28,424 | +0.05(+0.60%) |
Oct 27, 2009 | 8.400 | 8.400 | 8.330 | 8.350 | 5,758 | +0.00(+0.00%) |
Oct 26, 2009 | 8.450 | 8.460 | 8.250 | 8.350 | 25,217 | -0.04(-0.42%) |
Oct 23, 2009 | 8.380 | 8.460 | 8.350 | 8.386 | 10,440 | +0.02(+0.19%) |
Oct 22, 2009 | 8.240 | 8.370 | 8.200 | 8.370 | 14,310 | +0.10(+1.21%) |
Oct 21, 2009 | 8.200 | 8.300 | 8.200 | 8.270 | 67,241 | +0.07(+0.85%) |
Oct 20, 2009 | 8.200 | 8.246 | 8.140 | 8.200 | 22,943 | +0.15(+1.86%) |
Oct 19, 2009 | 8.200 | 8.250 | 8.050 | 8.050 | 15,699 | +0.00(+0.00%) |
Oct 16, 2009 | 8.000 | 8.200 | 8.000 | 8.050 | 15,559 | +0.03(+0.37%) |
Oct 15, 2009 | 8.000 | 8.020 | 7.900 | 8.020 | 17,650 | -0.07(-0.87%) |
Oct 14, 2009 | 8.200 | 8.336 | 8.010 | 8.090 | 57,627 | -0.06(-0.74%) |
Oct 13, 2009 | 8.310 | 8.400 | 8.150 | 8.150 | 11,682 | -0.02(-0.24%) |
Oct 12, 2009 | 8.450 | 8.460 | 8.150 | 8.170 | 8,027 | -0.23(-2.74%) |
Oct 09, 2009 | 8.440 | 8.500 | 8.400 | 8.400 | 42,016 | +0.00(+0.00%) |
Oct 08, 2009 | 8.420 | 8.500 | 8.383 | 8.400 | 29,654 | +0.04(+0.48%) |
Oct 07, 2009 | 8.500 | 8.500 | 8.360 | 8.360 | 61,603 | -0.12(-1.42%) |
Oct 06, 2009 | 8.470 | 8.490 | 8.450 | 8.480 | 24,398 | +0.08(+0.95%) |
Oct 05, 2009 | 8.400 | 8.450 | 8.393 | 8.400 | 17,541 | +0.07(+0.84%) |
Oct 02, 2009 | 8.210 | 8.400 | 8.122 | 8.330 | 37,258 | +0.11(+1.34%) |
Oct 01, 2009 | 8.500 | 8.500 | 8.200 | 8.220 | 47,290 | -0.20(-2.38%) |
Sep 30, 2009 | 8.400 | 8.500 | 8.400 | 8.420 | 129,500 | +0.07(+0.84%) |
Sep 29, 2009 | 8.390 | 8.480 | 8.350 | 8.350 | 32,514 | +0.15(+1.83%) |
Sep 28, 2009 | 8.120 | 8.500 | 8.120 | 8.200 | 35,306 | +0.10(+1.23%) |
Sep 25, 2009 | 8.060 | 8.200 | 8.060 | 8.100 | 13,850 | -0.05(-0.61%) |
Sep 24, 2009 | 8.170 | 8.194 | 8.060 | 8.150 | 11,298 | +0.05(+0.62%) |
Sep 23, 2009 | 8.100 | 8.250 | 8.100 | 8.100 | 24,459 | -0.02(-0.26%) |
Sep 22, 2009 | 8.030 | 8.155 | 8.030 | 8.121 | 27,409 | +0.08(+0.94%) |
Sep 21, 2009 | 8.240 | 8.240 | 7.908 | 8.045 | 52,158 | -0.20(-2.37%) |
Sep 18, 2009 | 8.290 | 8.290 | 8.133 | 8.240 | 49,314 | -0.01(-0.12%) |
Sep 17, 2009 | 8.450 | 8.466 | 8.220 | 8.250 | 49,876 | -0.11(-1.32%) |
Sep 16, 2009 | 8.440 | 8.490 | 8.360 | 8.360 | 17,100 | -0.08(-0.89%) |
Sep 15, 2009 | 8.390 | 8.490 | 8.390 | 8.435 | 12,202 | +0.10(+1.19%) |
Sep 14, 2009 | 8.450 | 8.530 | 8.336 | 8.336 | 46,769 | -0.06(-0.76%) |
Sep 11, 2009 | 8.500 | 8.590 | 8.400 | 8.400 | 21,919 | -0.10(-1.18%) |
Sep 10, 2009 | 8.550 | 8.740 | 8.500 | 8.500 | 15,788 | -0.03(-0.35%) |
Sep 09, 2009 | 8.715 | 8.715 | 8.500 | 8.530 | 22,567 | -0.22(-2.51%) |
Sep 08, 2009 | 8.750 | 8.750 | 8.470 | 8.750 | 76,808 | +0.25(+2.94%) |
Sep 04, 2009 | 8.500 | 8.670 | 8.400 | 8.500 | 212,479 | -0.10(-1.16%) |
Sep 03, 2009 | 8.900 | 8.900 | 8.350 | 8.600 | 24,862 | -0.15(-1.71%) |
Sep 02, 2009 | 8.470 | 8.900 | 8.300 | 8.750 | 39,718 | +0.29(+3.43%) |
Sep 01, 2009 | 8.000 | 8.770 | 7.750 | 8.460 | 118,570 | +0.57(+7.22%) |
Aug 31, 2009 | 7.250 | 7.985 | 6.800 | 7.890 | 31,792 | +0.64(+8.83%) |
Aug 28, 2009 | 7.140 | 7.250 | 7.140 | 7.250 | 3,021 | +0.11(+1.54%) |
Aug 27, 2009 | 6.990 | 7.140 | 6.990 | 7.140 | 1,200 | +0.10(+1.42%) |
Aug 26, 2009 | 6.890 | 7.040 | 6.860 | 7.040 | 3,752 | +0.17(+2.47%) |
Aug 25, 2009 | 6.870 | 6.904 | 6.850 | 6.870 | 5,239 | -0.00(-0.02%) |
Aug 24, 2009 | 6.870 | 6.872 | 6.710 | 6.872 | 2,594 | -0.01(-0.12%) |
Aug 21, 2009 | 6.860 | 6.900 | 6.640 | 6.880 | 3,300 | +0.28(+4.24%) |
Aug 20, 2009 | 6.870 | 6.870 | 6.600 | 6.600 | 6,693 | -0.04(-0.60%) |
Aug 19, 2009 | 6.620 | 6.970 | 6.600 | 6.640 | 4,200 | +0.04(+0.61%) |
Aug 18, 2009 | 7.000 | 7.000 | 6.600 | 6.600 | 5,615 | -0.30(-4.35%) |
Aug 17, 2009 | 6.900 | 6.900 | 6.550 | 6.900 | 4,325 | -0.09(-1.29%) |
Aug 14, 2009 | 6.990 | 6.990 | 6.990 | 6.990 | 100 | -0.01(-0.14%) |
Aug 13, 2009 | 7.050 | 7.050 | 6.970 | 7.000 | 797 | +0.39(+5.90%) |
Aug 12, 2009 | 6.610 | 6.610 | 6.610 | 6.610 | 500 | +0.01(+0.15%) |
Aug 11, 2009 | 7.180 | 7.190 | 6.600 | 6.600 | 2,800 | -0.55(-7.69%) |
Aug 10, 2009 | 7.160 | 7.160 | 7.150 | 7.150 | 250 | -0.07(-0.97%) |
Aug 07, 2009 | 7.220 | 7.230 | 7.220 | 7.220 | 300 | +0.02(+0.28%) |
Aug 06, 2009 | 7.200 | 7.200 | 7.200 | 7.200 | 100 | +0.20(+2.86%) |
Aug 04, 2009 | 7.470 | 7.000 | 7.000 | 7.000 | 7,200 | +0.05(+0.72%) |