Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.130 | 8.240 | 7.900 | 8.010 | 65,539 | -0.17(-2.08%) |
Oct 29, 2009 | 8.340 | 8.470 | 8.070 | 8.180 | 43,213 | -0.10(-1.21%) |
Oct 28, 2009 | 8.470 | 8.550 | 8.160 | 8.280 | 31,935 | -0.17(-2.01%) |
Oct 27, 2009 | 8.360 | 8.580 | 8.300 | 8.450 | 28,269 | +0.13(+1.56%) |
Oct 26, 2009 | 8.260 | 8.500 | 8.260 | 8.320 | 31,490 | +0.06(+0.73%) |
Oct 23, 2009 | 8.430 | 8.430 | 8.250 | 8.260 | 31,949 | -0.18(-2.13%) |
Oct 22, 2009 | 8.130 | 8.880 | 8.030 | 8.440 | 42,714 | +0.28(+3.43%) |
Oct 21, 2009 | 8.520 | 8.750 | 8.120 | 8.160 | 42,781 | -0.34(-4.00%) |
Oct 20, 2009 | 8.600 | 8.600 | 8.450 | 8.500 | 54,716 | -0.40(-4.49%) |
Oct 19, 2009 | 8.920 | 9.110 | 8.650 | 8.900 | 79,705 | -0.04(-0.45%) |
Oct 16, 2009 | 8.680 | 9.040 | 8.220 | 8.940 | 73,077 | -0.06(-0.67%) |
Oct 15, 2009 | 8.450 | 9.000 | 8.310 | 9.000 | 206,193 | +0.51(+6.01%) |
Oct 14, 2009 | 8.180 | 8.530 | 7.950 | 8.490 | 61,306 | +0.29(+3.54%) |
Oct 13, 2009 | 8.000 | 9.000 | 7.930 | 8.200 | 203,374 | +0.18(+2.24%) |
Oct 12, 2009 | 8.110 | 8.230 | 7.990 | 8.020 | 31,318 | +0.02(+0.25%) |
Oct 09, 2009 | 7.770 | 8.100 | 7.750 | 8.000 | 37,127 | +0.25(+3.23%) |
Oct 08, 2009 | 7.800 | 7.940 | 7.750 | 7.750 | 21,902 | +0.00(+0.00%) |
Oct 07, 2009 | 7.990 | 7.990 | 7.700 | 7.750 | 13,720 | +0.05(+0.65%) |
Oct 06, 2009 | 7.800 | 7.899 | 7.600 | 7.700 | 18,496 | -0.05(-0.65%) |
Oct 05, 2009 | 7.380 | 7.760 | 7.370 | 7.750 | 19,379 | +0.36(+4.87%) |
Oct 02, 2009 | 7.520 | 7.650 | 7.370 | 7.390 | 23,614 | -0.17(-2.25%) |
Oct 01, 2009 | 8.000 | 8.000 | 7.550 | 7.560 | 24,444 | -0.29(-3.69%) |
Sep 30, 2009 | 8.010 | 8.150 | 7.690 | 7.850 | 30,439 | -0.29(-3.56%) |
Sep 29, 2009 | 7.800 | 8.200 | 7.800 | 8.140 | 44,177 | +0.42(+5.44%) |
Sep 28, 2009 | 7.550 | 7.790 | 7.550 | 7.720 | 19,938 | +0.21(+2.80%) |
Sep 25, 2009 | 7.470 | 7.510 | 7.360 | 7.510 | 16,990 | +0.02(+0.27%) |
Sep 24, 2009 | 7.550 | 7.550 | 7.360 | 7.490 | 31,044 | -0.01(-0.13%) |
Sep 23, 2009 | 7.670 | 7.670 | 7.500 | 7.500 | 18,641 | -0.14(-1.83%) |
Sep 22, 2009 | 8.000 | 8.110 | 7.630 | 7.640 | 26,490 | -0.35(-4.38%) |
Sep 21, 2009 | 8.010 | 8.180 | 7.910 | 7.990 | 24,487 | -0.21(-2.56%) |
Sep 18, 2009 | 7.880 | 8.200 | 7.550 | 8.200 | 82,780 | +0.60(+7.90%) |
Sep 17, 2009 | 7.530 | 7.730 | 7.100 | 7.600 | 63,939 | +0.50(+7.04%) |
Sep 16, 2009 | 7.310 | 7.550 | 7.100 | 7.100 | 59,787 | -0.22(-3.01%) |
Sep 15, 2009 | 7.420 | 7.740 | 7.300 | 7.320 | 48,199 | -0.16(-2.14%) |
Sep 14, 2009 | 7.480 | 7.850 | 7.040 | 7.480 | 43,184 | -0.40(-5.08%) |
Sep 11, 2009 | 7.750 | 8.150 | 7.720 | 7.880 | 52,030 | +0.11(+1.42%) |
Sep 10, 2009 | 7.580 | 7.770 | 7.350 | 7.770 | 44,460 | +0.18(+2.37%) |
Sep 09, 2009 | 7.600 | 7.600 | 7.420 | 7.590 | 22,358 | +0.08(+1.07%) |
Sep 08, 2009 | 7.630 | 7.800 | 7.350 | 7.510 | 56,055 | -0.26(-3.35%) |
Sep 04, 2009 | 7.520 | 7.770 | 7.350 | 7.770 | 31,837 | +0.26(+3.46%) |
Sep 03, 2009 | 7.790 | 7.790 | 7.200 | 7.510 | 87,352 | -0.09(-1.18%) |
Sep 02, 2009 | 8.050 | 8.050 | 7.390 | 7.600 | 97,642 | -0.40(-5.00%) |
Sep 01, 2009 | 8.300 | 8.460 | 7.990 | 8.000 | 56,465 | -0.46(-5.44%) |
Aug 31, 2009 | 8.850 | 8.850 | 8.460 | 8.460 | 53,299 | -0.34(-3.86%) |
Aug 28, 2009 | 9.240 | 9.250 | 8.800 | 8.800 | 41,065 | -0.38(-4.14%) |
Aug 27, 2009 | 9.050 | 9.190 | 8.900 | 9.180 | 36,246 | +0.18(+2.00%) |
Aug 26, 2009 | 9.150 | 9.150 | 8.900 | 9.000 | 22,207 | -0.23(-2.49%) |
Aug 25, 2009 | 9.160 | 9.300 | 9.120 | 9.230 | 8,172 | -0.05(-0.54%) |
Aug 24, 2009 | 9.430 | 9.430 | 9.000 | 9.280 | 56,642 | -0.16(-1.69%) |
Aug 21, 2009 | 9.060 | 10.00 | 8.870 | 9.440 | 119,839 | +0.42(+4.66%) |
Aug 20, 2009 | 9.010 | 9.100 | 8.850 | 9.020 | 20,321 | +0.03(+0.33%) |
Aug 19, 2009 | 8.790 | 9.050 | 8.600 | 8.990 | 28,906 | +0.14(+1.58%) |
Aug 18, 2009 | 8.890 | 8.980 | 8.750 | 8.850 | 22,854 | +0.02(+0.23%) |
Aug 17, 2009 | 8.980 | 8.980 | 8.710 | 8.830 | 31,587 | -0.17(-1.89%) |
Aug 14, 2009 | 9.450 | 9.460 | 9.000 | 9.000 | 50,475 | -0.35(-3.74%) |
Aug 13, 2009 | 9.760 | 9.990 | 9.300 | 9.350 | 53,806 | -0.51(-5.17%) |
Aug 12, 2009 | 9.320 | 9.950 | 9.200 | 9.860 | 124,014 | +0.56(+6.02%) |
Aug 11, 2009 | 9.160 | 9.550 | 8.930 | 9.300 | 139,011 | +0.34(+3.79%) |
Aug 10, 2009 | 9.000 | 9.030 | 8.860 | 8.960 | 28,053 | -0.05(-0.55%) |
Aug 07, 2009 | 8.750 | 9.020 | 8.550 | 9.010 | 40,424 | +0.46(+5.38%) |
Aug 06, 2009 | 8.750 | 8.930 | 8.550 | 8.550 | 48,557 | -0.13(-1.50%) |
Aug 05, 2009 | 8.800 | 8.990 | 8.610 | 8.680 | 33,800 | -0.12(-1.36%) |
Aug 04, 2009 | 8.880 | 9.180 | 8.760 | 8.800 | 50,514 | -0.26(-2.87%) |