Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.076 | 8.778 | 7.989 | 8.135 | 5,402 | +0.06(+0.72%) |
Oct 29, 2009 | 8.875 | 8.885 | 7.346 | 8.076 | 3,318 | -0.95(-10.48%) |
Oct 26, 2009 | 9.021 | 9.021 | 9.021 | 9.021 | 0 | +1.20(+15.32%) |
Oct 23, 2009 | 7.531 | 7.823 | 7.531 | 7.823 | 307 | -0.27(-3.37%) |
Oct 22, 2009 | 9.382 | 9.499 | 8.096 | 8.096 | 1,774 | -1.33(-14.15%) |
Oct 21, 2009 | 8.554 | 9.450 | 8.554 | 9.431 | 3,020 | +1.31(+16.07%) |
Oct 19, 2009 | 8.125 | 8.125 | 8.125 | 8.125 | 0 | +0.50(+6.62%) |
Oct 16, 2009 | 7.620 | 7.620 | 7.620 | 7.620 | 278 | -0.62(-7.54%) |
Oct 15, 2009 | 8.096 | 8.242 | 7.755 | 8.242 | 1,539 | +0.20(+2.55%) |
Oct 14, 2009 | 8.330 | 8.330 | 8.037 | 8.037 | 1,756 | -0.54(-6.25%) |
Oct 12, 2009 | 8.086 | 8.573 | 8.573 | 8.573 | 1,026 | -0.09(-1.01%) |
Oct 09, 2009 | 8.802 | 8.953 | 8.661 | 8.661 | 10,159 | -0.14(-1.55%) |
Oct 08, 2009 | 8.880 | 8.914 | 8.797 | 8.797 | 7,813 | +0.09(+1.01%) |
Oct 07, 2009 | 8.544 | 8.807 | 8.544 | 8.710 | 410 | +0.20(+2.41%) |
Oct 06, 2009 | 9.499 | 9.499 | 8.086 | 8.505 | 1,725 | -1.03(-10.83%) |
Oct 05, 2009 | 9.489 | 9.538 | 9.479 | 9.538 | 4,894 | +0.19(+1.98%) |
Oct 02, 2009 | 9.416 | 9.440 | 8.944 | 9.353 | 6,111 | +0.56(+6.31%) |
Oct 01, 2009 | 8.719 | 8.797 | 8.719 | 8.797 | 3,284 | +0.00(+0.00%) |
Sep 30, 2009 | 8.788 | 8.797 | 8.544 | 8.797 | 2,876 | +0.19(+2.15%) |
Sep 29, 2009 | 8.719 | 8.797 | 8.612 | 8.612 | 3,381 | -0.18(-2.00%) |
Sep 28, 2009 | 8.783 | 8.788 | 8.783 | 8.788 | 997 | +0.00(+0.00%) |
Sep 25, 2009 | 8.671 | 8.788 | 8.671 | 8.788 | 4,272 | +0.08(+0.89%) |
Sep 24, 2009 | 8.710 | 8.710 | 8.710 | 8.710 | 1,129 | +0.15(+1.71%) |
Sep 23, 2009 | 8.476 | 8.593 | 7.633 | 8.564 | 6,857 | +0.26(+3.17%) |
Sep 22, 2009 | 8.427 | 8.788 | 8.301 | 8.301 | 3,718 | -0.46(-5.23%) |
Sep 21, 2009 | 8.281 | 8.768 | 8.281 | 8.758 | 5,619 | -0.01(-0.11%) |
Sep 18, 2009 | 8.768 | 8.788 | 8.700 | 8.768 | 6,217 | +0.25(+2.97%) |
Sep 16, 2009 | 8.067 | 8.515 | 8.515 | 8.515 | 5,953 | +0.43(+5.30%) |
Sep 15, 2009 | 8.719 | 8.788 | 8.067 | 8.086 | 3,814 | -0.70(-7.98%) |
Sep 11, 2009 | 8.622 | 8.788 | 8.788 | 8.788 | 2,052 | +0.12(+1.35%) |
Sep 10, 2009 | 7.424 | 8.671 | 7.424 | 8.671 | 2,790 | +1.31(+17.72%) |
Sep 09, 2009 | 8.486 | 8.564 | 7.365 | 7.365 | 1,952 | -1.21(-14.09%) |
Sep 02, 2009 | 8.612 | 8.573 | 8.573 | 8.573 | 2,360 | +0.04(+0.46%) |
Aug 31, 2009 | 7.156 | 8.768 | 7.156 | 8.534 | 4,374 | -0.25(-2.88%) |
Aug 27, 2009 | 8.320 | 8.788 | 8.788 | 8.788 | 9,648 | +0.73(+9.07%) |
Aug 26, 2009 | 8.783 | 8.788 | 8.057 | 8.057 | 7,667 | -0.45(-5.27%) |
Aug 24, 2009 | 8.797 | 8.505 | 8.505 | 8.505 | 4,618 | -0.75(-8.11%) |
Aug 21, 2009 | 9.275 | 9.499 | 8.378 | 9.255 | 2,874 | +0.02(+0.21%) |
Aug 20, 2009 | 8.641 | 9.265 | 8.641 | 9.236 | 17,470 | +1.44(+18.50%) |
Aug 17, 2009 | 7.794 | 7.794 | 7.794 | 7.794 | 102 | -0.84(-9.71%) |
Aug 14, 2009 | 8.732 | 8.732 | 8.632 | 8.632 | 359 | -0.17(-1.88%) |
Aug 12, 2009 | 8.797 | 8.797 | 8.797 | 8.797 | 14,751 | +0.39(+4.63%) |
Aug 11, 2009 | 8.388 | 8.408 | 8.339 | 8.408 | 3,917 | -0.65(-7.20%) |
Aug 10, 2009 | 8.671 | 9.075 | 8.671 | 9.060 | 6,056 | +0.29(+3.33%) |
Aug 07, 2009 | 8.476 | 8.768 | 8.242 | 8.768 | 5,662 | +0.53(+6.38%) |
Aug 06, 2009 | 8.271 | 8.486 | 7.882 | 8.242 | 4,134 | +0.08(+0.95%) |
Aug 05, 2009 | 8.690 | 8.690 | 7.648 | 8.164 | 626 | -0.59(-6.79%) |
Aug 04, 2009 | 8.739 | 8.758 | 8.573 | 8.758 | 410 | +0.65(+8.05%) |