Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.161 | 8.870 | 8.072 | 8.220 | 5,346 | +0.06(+0.72%) |
Oct 29, 2009 | 8.968 | 8.978 | 7.423 | 8.161 | 3,284 | -0.95(-10.48%) |
Oct 26, 2009 | 9.116 | 9.116 | 9.116 | 9.116 | 0 | +1.21(+15.32%) |
Oct 23, 2009 | 7.610 | 7.905 | 7.610 | 7.905 | 304 | -0.28(-3.37%) |
Oct 22, 2009 | 9.480 | 9.598 | 8.181 | 8.181 | 1,756 | -1.35(-14.15%) |
Oct 21, 2009 | 8.643 | 9.549 | 8.643 | 9.529 | 2,989 | +1.32(+16.07%) |
Oct 19, 2009 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.51(+6.62%) |
Oct 16, 2009 | 7.700 | 7.700 | 7.700 | 7.700 | 275 | -0.63(-7.54%) |
Oct 15, 2009 | 8.181 | 8.328 | 7.836 | 8.328 | 1,523 | +0.21(+2.55%) |
Oct 14, 2009 | 8.417 | 8.417 | 8.121 | 8.121 | 1,738 | -0.54(-6.25%) |
Oct 12, 2009 | 8.171 | 8.663 | 8.663 | 8.663 | 1,015 | -0.09(-1.01%) |
Oct 09, 2009 | 8.894 | 9.047 | 8.751 | 8.751 | 10,054 | -0.14(-1.55%) |
Oct 08, 2009 | 8.973 | 9.007 | 8.889 | 8.889 | 7,732 | +0.09(+1.01%) |
Oct 07, 2009 | 8.633 | 8.899 | 8.633 | 8.801 | 406 | +0.21(+2.41%) |
Oct 06, 2009 | 9.598 | 9.598 | 8.171 | 8.594 | 1,707 | -1.04(-10.83%) |
Oct 05, 2009 | 9.588 | 9.637 | 9.578 | 9.637 | 4,843 | +0.19(+1.98%) |
Oct 02, 2009 | 9.514 | 9.539 | 9.037 | 9.450 | 6,048 | +0.56(+6.31%) |
Oct 01, 2009 | 8.811 | 8.889 | 8.811 | 8.889 | 3,250 | +0.00(+0.00%) |
Sep 30, 2009 | 8.879 | 8.889 | 8.633 | 8.889 | 2,846 | +0.19(+2.15%) |
Sep 29, 2009 | 8.811 | 8.889 | 8.702 | 8.702 | 3,346 | -0.18(-2.00%) |
Sep 28, 2009 | 8.875 | 8.879 | 8.875 | 8.879 | 987 | +0.00(+0.00%) |
Sep 25, 2009 | 8.761 | 8.879 | 8.761 | 8.879 | 4,227 | +0.08(+0.89%) |
Sep 24, 2009 | 8.801 | 8.801 | 8.801 | 8.801 | 1,117 | +0.15(+1.71%) |
Sep 23, 2009 | 8.564 | 8.683 | 7.713 | 8.653 | 6,786 | +0.27(+3.17%) |
Sep 22, 2009 | 8.515 | 8.879 | 8.387 | 8.387 | 3,680 | -0.46(-5.23%) |
Sep 21, 2009 | 8.368 | 8.860 | 8.368 | 8.850 | 5,561 | -0.01(-0.11%) |
Sep 18, 2009 | 8.860 | 8.879 | 8.791 | 8.860 | 6,152 | +0.26(+2.97%) |
Sep 16, 2009 | 8.151 | 8.604 | 8.604 | 8.604 | 5,891 | +0.43(+5.30%) |
Sep 15, 2009 | 8.811 | 8.879 | 8.151 | 8.171 | 3,774 | -0.71(-7.98%) |
Sep 11, 2009 | 8.712 | 8.879 | 8.879 | 8.879 | 2,031 | +0.12(+1.35%) |
Sep 10, 2009 | 7.501 | 8.761 | 7.501 | 8.761 | 2,762 | +1.32(+17.72%) |
Sep 09, 2009 | 8.574 | 8.653 | 7.442 | 7.442 | 1,932 | -1.22(-14.09%) |
Sep 02, 2009 | 8.702 | 8.663 | 8.663 | 8.663 | 2,336 | +0.04(+0.46%) |
Aug 31, 2009 | 7.231 | 8.860 | 7.231 | 8.623 | 4,329 | -0.26(-2.88%) |
Aug 27, 2009 | 8.407 | 8.879 | 8.879 | 8.879 | 9,548 | +0.74(+9.07%) |
Aug 26, 2009 | 8.875 | 8.879 | 8.141 | 8.141 | 7,588 | -0.45(-5.27%) |
Aug 24, 2009 | 8.889 | 8.594 | 8.594 | 8.594 | 4,571 | -0.76(-8.11%) |
Aug 21, 2009 | 9.372 | 9.598 | 8.466 | 9.352 | 2,844 | +0.02(+0.21%) |
Aug 20, 2009 | 8.732 | 9.362 | 8.732 | 9.332 | 17,289 | +1.46(+18.50%) |
Aug 17, 2009 | 7.875 | 7.875 | 7.875 | 7.875 | 101 | -0.85(-9.71%) |
Aug 14, 2009 | 8.823 | 8.823 | 8.722 | 8.722 | 355 | -0.17(-1.88%) |
Aug 12, 2009 | 8.889 | 8.889 | 8.889 | 8.889 | 14,598 | +0.39(+4.64%) |
Aug 11, 2009 | 8.476 | 8.496 | 8.427 | 8.496 | 3,877 | -0.66(-7.20%) |
Aug 10, 2009 | 8.761 | 9.170 | 8.761 | 9.155 | 5,993 | +0.30(+3.33%) |
Aug 07, 2009 | 8.564 | 8.860 | 8.328 | 8.860 | 5,604 | +0.53(+6.38%) |
Aug 06, 2009 | 8.358 | 8.574 | 7.964 | 8.328 | 4,091 | +0.08(+0.95%) |
Aug 05, 2009 | 8.781 | 8.781 | 7.728 | 8.249 | 619 | -0.60(-6.79%) |
Aug 04, 2009 | 8.830 | 8.850 | 8.663 | 8.850 | 406 | +0.66(+8.05%) |