Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.785 | 8.820 | 8.414 | 8.442 | 354,357 | -0.24(-2.74%) |
Oct 29, 2009 | 8.330 | 8.925 | 8.330 | 8.680 | 292,280 | +0.49(+5.98%) |
Oct 28, 2009 | 8.855 | 8.855 | 8.162 | 8.190 | 471,644 | -0.71(-8.02%) |
Oct 27, 2009 | 9.100 | 9.296 | 8.862 | 8.904 | 178,894 | -0.13(-1.40%) |
Oct 26, 2009 | 9.191 | 9.429 | 8.925 | 9.030 | 227,184 | -0.16(-1.75%) |
Oct 23, 2009 | 9.254 | 9.646 | 9.100 | 9.191 | 355,759 | -0.15(-1.65%) |
Oct 22, 2009 | 9.296 | 9.418 | 9.107 | 9.345 | 590,776 | +0.03(+0.38%) |
Oct 21, 2009 | 9.247 | 9.730 | 9.170 | 9.310 | 395,741 | -0.01(-0.15%) |
Oct 20, 2009 | 9.282 | 9.443 | 9.135 | 9.324 | 289,951 | -0.06(-0.60%) |
Oct 19, 2009 | 9.212 | 9.408 | 9.163 | 9.380 | 188,860 | +0.10(+1.13%) |
Oct 16, 2009 | 9.191 | 9.317 | 9.058 | 9.275 | 356,956 | -0.01(-0.15%) |
Oct 15, 2009 | 9.394 | 9.429 | 9.226 | 9.289 | 440,323 | -0.11(-1.12%) |
Oct 14, 2009 | 9.443 | 9.562 | 9.338 | 9.394 | 333,809 | +0.08(+0.90%) |
Oct 13, 2009 | 9.324 | 9.387 | 9.079 | 9.310 | 347,021 | -0.05(-0.52%) |
Oct 12, 2009 | 9.415 | 9.457 | 9.310 | 9.359 | 350,541 | +0.06(+0.60%) |
Oct 09, 2009 | 9.072 | 9.310 | 8.911 | 9.303 | 465,644 | +0.24(+2.63%) |
Oct 08, 2009 | 8.925 | 9.219 | 8.904 | 9.065 | 735,382 | +0.26(+2.94%) |
Oct 07, 2009 | 8.701 | 9.100 | 8.673 | 8.806 | 380,387 | +0.13(+1.45%) |
Oct 06, 2009 | 8.176 | 8.736 | 8.120 | 8.680 | 696,856 | +0.55(+6.80%) |
Oct 05, 2009 | 7.826 | 8.155 | 7.714 | 8.127 | 347,100 | +0.34(+4.31%) |
Oct 02, 2009 | 7.616 | 7.917 | 7.578 | 7.791 | 251,330 | +0.03(+0.36%) |
Oct 01, 2009 | 7.700 | 7.882 | 7.584 | 7.763 | 344,433 | +0.02(+0.27%) |
Sep 30, 2009 | 7.679 | 8.015 | 7.448 | 7.742 | 309,979 | +0.06(+0.82%) |
Sep 29, 2009 | 7.455 | 7.777 | 7.371 | 7.679 | 214,810 | +0.20(+2.72%) |
Sep 28, 2009 | 7.266 | 7.602 | 7.160 | 7.476 | 188,301 | +0.19(+2.59%) |
Sep 25, 2009 | 7.364 | 7.420 | 7.252 | 7.287 | 157,038 | -0.14(-1.89%) |
Sep 24, 2009 | 7.476 | 7.595 | 7.350 | 7.427 | 212,194 | -0.06(-0.75%) |
Sep 23, 2009 | 7.490 | 7.567 | 7.448 | 7.483 | 151,128 | +0.04(+0.47%) |
Sep 22, 2009 | 7.504 | 7.637 | 7.420 | 7.448 | 112,847 | -0.01(-0.09%) |
Sep 21, 2009 | 7.420 | 7.469 | 7.203 | 7.455 | 217,458 | -0.12(-1.57%) |
Sep 18, 2009 | 7.567 | 7.693 | 7.525 | 7.574 | 456,000 | -0.04(-0.46%) |
Sep 17, 2009 | 7.518 | 7.770 | 7.500 | 7.609 | 309,806 | +0.09(+1.21%) |
Sep 16, 2009 | 7.315 | 7.525 | 7.259 | 7.518 | 226,947 | +0.25(+3.47%) |
Sep 15, 2009 | 7.084 | 7.308 | 7.021 | 7.266 | 242,000 | +0.14(+1.96%) |
Sep 14, 2009 | 6.867 | 7.154 | 6.839 | 7.126 | 176,261 | +0.16(+2.31%) |
Sep 11, 2009 | 6.741 | 7.007 | 6.692 | 6.965 | 277,451 | +0.26(+3.86%) |
Sep 10, 2009 | 6.657 | 6.741 | 6.559 | 6.706 | 171,785 | +0.00(+0.00%) |
Sep 09, 2009 | 6.510 | 6.825 | 6.391 | 6.706 | 147,804 | +0.18(+2.79%) |
Sep 08, 2009 | 6.496 | 6.531 | 6.342 | 6.524 | 437,107 | +0.10(+1.53%) |
Sep 04, 2009 | 6.237 | 6.426 | 6.230 | 6.426 | 682,542 | +0.15(+2.34%) |
Sep 03, 2009 | 6.650 | 6.650 | 6.216 | 6.279 | 441,374 | -0.14(-2.18%) |
Sep 02, 2009 | 6.510 | 6.559 | 6.391 | 6.419 | 284,598 | -0.11(-1.61%) |
Sep 01, 2009 | 6.930 | 7.147 | 6.475 | 6.524 | 410,192 | -0.44(-6.33%) |
Aug 31, 2009 | 6.930 | 7.028 | 6.930 | 6.965 | 148,475 | -0.09(-1.29%) |
Aug 28, 2009 | 7.259 | 7.336 | 6.895 | 7.056 | 147,684 | -0.13(-1.85%) |
Aug 27, 2009 | 7.056 | 7.245 | 6.881 | 7.189 | 122,133 | +0.14(+1.99%) |
Aug 26, 2009 | 7.070 | 7.168 | 7.000 | 7.049 | 157,241 | -0.06(-0.79%) |
Aug 25, 2009 | 7.140 | 7.259 | 7.014 | 7.105 | 198,690 | -0.02(-0.29%) |
Aug 24, 2009 | 7.385 | 7.399 | 7.035 | 7.126 | 271,857 | -0.26(-3.51%) |
Aug 21, 2009 | 7.301 | 7.427 | 7.126 | 7.385 | 620,788 | +0.44(+6.35%) |
Aug 20, 2009 | 6.972 | 7.168 | 6.832 | 6.944 | 192,187 | -0.07(-1.00%) |
Aug 19, 2009 | 6.797 | 7.091 | 6.755 | 7.014 | 230,528 | +0.20(+2.87%) |
Aug 18, 2009 | 6.888 | 7.028 | 6.706 | 6.818 | 125,663 | +0.11(+1.67%) |
Aug 17, 2009 | 6.685 | 6.916 | 6.489 | 6.706 | 189,694 | -0.34(-4.87%) |
Aug 14, 2009 | 7.035 | 7.112 | 6.685 | 7.049 | 200,023 | +0.01(+0.20%) |
Aug 13, 2009 | 7.091 | 7.168 | 6.839 | 7.035 | 167,277 | +0.03(+0.40%) |
Aug 12, 2009 | 6.895 | 7.154 | 6.706 | 7.007 | 183,635 | +0.13(+1.93%) |
Aug 11, 2009 | 7.063 | 7.196 | 6.813 | 6.874 | 180,091 | -0.29(-4.01%) |
Aug 10, 2009 | 7.182 | 7.273 | 6.930 | 7.161 | 147,498 | -0.12(-1.63%) |
Aug 07, 2009 | 7.014 | 7.363 | 6.776 | 7.280 | 295,620 | +0.45(+6.56%) |
Aug 06, 2009 | 7.189 | 7.196 | 6.762 | 6.832 | 238,627 | -0.30(-4.22%) |
Aug 05, 2009 | 7.602 | 7.693 | 6.986 | 7.133 | 269,484 | -0.35(-4.68%) |
Aug 04, 2009 | 7.476 | 7.777 | 7.371 | 7.483 | 405,243 | +0.29(+4.09%) |