Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.020 | 8.020 | 8.000 | 8.000 | 800 | +0.00(+0.00%) |
Sep 29, 2009 | 8.150 | 8.150 | 8.000 | 8.000 | 7,547 | -0.13(-1.56%) |
Sep 25, 2009 | 8.110 | 8.127 | 8.127 | 8.127 | 700 | +0.01(+0.08%) |
Sep 24, 2009 | 8.150 | 8.150 | 8.071 | 8.120 | 4,000 | -0.14(-1.70%) |
Sep 23, 2009 | 8.400 | 8.400 | 8.261 | 8.261 | 1,300 | +0.04(+0.49%) |
Sep 22, 2009 | 8.310 | 8.320 | 8.210 | 8.220 | 600 | -0.12(-1.44%) |
Sep 21, 2009 | 8.370 | 8.400 | 8.310 | 8.340 | 3,022 | -0.39(-4.47%) |
Sep 18, 2009 | 7.900 | 8.730 | 7.840 | 8.730 | 10,600 | +0.74(+9.26%) |
Sep 17, 2009 | 8.000 | 8.000 | 7.990 | 7.990 | 3,600 | -0.01(-0.13%) |
Sep 16, 2009 | 8.210 | 8.215 | 8.000 | 8.000 | 13,800 | -0.23(-2.79%) |
Sep 15, 2009 | 8.050 | 8.240 | 8.050 | 8.230 | 3,113 | +0.14(+1.73%) |
Sep 14, 2009 | 8.290 | 8.290 | 8.083 | 8.090 | 4,987 | -0.02(-0.25%) |
Sep 11, 2009 | 8.160 | 8.260 | 8.110 | 8.110 | 1,798 | -0.05(-0.61%) |
Sep 10, 2009 | 8.250 | 8.250 | 8.160 | 8.160 | 1,701 | -0.08(-0.97%) |
Sep 09, 2009 | 8.210 | 8.240 | 8.008 | 8.240 | 800 | +0.04(+0.49%) |
Sep 08, 2009 | 8.170 | 8.260 | 8.170 | 8.200 | 904 | -0.13(-1.56%) |
Sep 03, 2009 | 8.360 | 8.330 | 8.330 | 8.330 | 8,200 | -0.02(-0.24%) |
Sep 02, 2009 | 8.400 | 8.400 | 8.350 | 8.350 | 1,000 | -0.09(-1.07%) |
Sep 01, 2009 | 8.590 | 8.590 | 8.440 | 8.440 | 2,093 | +0.10(+1.20%) |
Aug 31, 2009 | 8.560 | 8.560 | 8.000 | 8.340 | 5,920 | -0.34(-3.92%) |
Aug 28, 2009 | 8.780 | 8.920 | 8.470 | 8.680 | 24,275 | -0.18(-2.03%) |
Aug 27, 2009 | 9.050 | 9.050 | 8.660 | 8.860 | 4,741 | -0.25(-2.74%) |
Aug 26, 2009 | 9.150 | 9.150 | 9.070 | 9.110 | 500 | +0.01(+0.10%) |
Aug 25, 2009 | 9.060 | 9.130 | 9.060 | 9.101 | 1,300 | +0.04(+0.45%) |
Aug 24, 2009 | 9.150 | 9.150 | 9.060 | 9.060 | 1,580 | -0.08(-0.88%) |
Aug 21, 2009 | 9.000 | 9.150 | 9.000 | 9.140 | 2,057 | -0.01(-0.11%) |
Aug 20, 2009 | 9.020 | 9.160 | 9.000 | 9.150 | 1,516 | +0.11(+1.22%) |
Aug 19, 2009 | 9.210 | 9.230 | 9.040 | 9.040 | 5,000 | -0.18(-1.95%) |
Aug 18, 2009 | 9.010 | 9.230 | 8.990 | 9.220 | 3,275 | +0.27(+3.02%) |
Aug 17, 2009 | 8.990 | 9.000 | 8.840 | 8.950 | 1,500 | -0.09(-0.96%) |
Aug 14, 2009 | 8.990 | 9.150 | 8.840 | 9.037 | 49,933 | +0.50(+5.82%) |
Aug 13, 2009 | 8.590 | 8.590 | 8.540 | 8.540 | 425 | -0.01(-0.12%) |
Aug 12, 2009 | 8.550 | 8.570 | 8.549 | 8.550 | 1,000 | +0.05(+0.59%) |
Aug 11, 2009 | 8.520 | 8.520 | 8.500 | 8.500 | 300 | -0.03(-0.35%) |
Aug 10, 2009 | 8.900 | 8.900 | 8.100 | 8.530 | 4,400 | -0.44(-4.93%) |
Aug 07, 2009 | 8.500 | 8.980 | 8.500 | 8.973 | 2,526 | +0.49(+5.75%) |
Aug 06, 2009 | 8.280 | 8.485 | 8.280 | 8.485 | 1,270 | +0.06(+0.77%) |
Aug 05, 2009 | 8.430 | 8.430 | 8.420 | 8.420 | 600 | +0.00(+0.00%) |
Aug 04, 2009 | 8.420 | 8.420 | 8.420 | 8.420 | 400 | +0.00(+0.00%) |
Aug 03, 2009 | 8.430 | 8.450 | 8.300 | 8.420 | 2,004 | -0.03(-0.36%) |
Jul 31, 2009 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | -0.05(-0.59%) |
Jul 30, 2009 | 8.560 | 8.560 | 7.720 | 8.500 | 2,145 | -0.07(-0.82%) |
Jul 29, 2009 | 8.590 | 8.590 | 8.570 | 8.570 | 300 | -0.03(-0.35%) |
Jul 28, 2009 | 8.500 | 8.600 | 8.460 | 8.600 | 1,600 | +0.00(+0.00%) |
Jul 27, 2009 | 8.470 | 8.600 | 8.400 | 8.600 | 12,889 | +0.10(+1.18%) |
Jul 24, 2009 | 8.650 | 8.650 | 8.500 | 8.500 | 165 | -0.15(-1.73%) |
Jul 23, 2009 | 8.000 | 8.650 | 7.932 | 8.650 | 22,879 | +0.71(+8.93%) |
Jul 22, 2009 | 7.900 | 7.950 | 7.900 | 7.941 | 300 | +0.24(+3.13%) |
Jul 21, 2009 | 7.650 | 7.800 | 7.590 | 7.700 | 1,350 | +0.20(+2.67%) |
Jul 20, 2009 | 7.000 | 7.650 | 7.000 | 7.500 | 3,213 | +0.50(+7.14%) |
Jul 17, 2009 | 6.800 | 7.000 | 6.800 | 7.000 | 3,200 | +0.20(+2.94%) |
Jul 16, 2009 | 6.700 | 6.850 | 6.650 | 6.800 | 12,150 | -0.02(-0.29%) |
Jul 15, 2009 | 6.750 | 6.820 | 6.650 | 6.820 | 3,790 | +0.15(+2.25%) |
Jul 13, 2009 | 6.690 | 6.670 | 6.670 | 6.670 | 4,900 | -0.04(-0.60%) |
Jul 10, 2009 | 6.600 | 6.710 | 6.590 | 6.710 | 2,800 | -0.02(-0.30%) |
Jul 09, 2009 | 6.690 | 6.730 | 6.680 | 6.730 | 1,600 | +0.05(+0.75%) |
Jul 07, 2009 | 6.740 | 6.680 | 6.680 | 6.680 | 1,700 | -0.12(-1.76%) |
Jul 06, 2009 | 6.810 | 6.820 | 6.795 | 6.800 | 11,023 | -0.07(-1.02%) |
Jul 02, 2009 | 6.865 | 6.870 | 6.860 | 6.870 | 300 | -0.02(-0.29%) |