Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.958 | 8.023 | 7.946 | 7.958 | 82,189 | +0.00(+0.00%) |
Oct 29, 2009 | 7.922 | 7.999 | 7.899 | 7.958 | 67,223 | +0.05(+0.67%) |
Oct 28, 2009 | 7.999 | 8.028 | 7.904 | 7.904 | 78,547 | -0.07(-0.89%) |
Oct 27, 2009 | 8.017 | 8.023 | 7.975 | 7.975 | 30,544 | -0.04(-0.52%) |
Oct 26, 2009 | 7.999 | 8.058 | 7.999 | 8.017 | 55,187 | -0.01(-0.15%) |
Oct 23, 2009 | 8.070 | 8.070 | 8.023 | 8.028 | 68,309 | +0.01(+0.15%) |
Oct 22, 2009 | 8.377 | 8.377 | 7.946 | 8.017 | 95,065 | +0.04(+0.52%) |
Oct 21, 2009 | 8.052 | 8.082 | 7.975 | 7.975 | 50,177 | -0.08(-0.95%) |
Oct 20, 2009 | 7.999 | 8.052 | 7.999 | 8.052 | 72,388 | +0.08(+1.04%) |
Oct 19, 2009 | 7.922 | 8.033 | 7.916 | 7.969 | 51,301 | +0.01(+0.15%) |
Oct 16, 2009 | 7.881 | 7.999 | 7.840 | 7.958 | 98,972 | +0.08(+0.97%) |
Oct 15, 2009 | 7.851 | 7.910 | 7.704 | 7.881 | 102,109 | -0.02(-0.30%) |
Oct 14, 2009 | 8.076 | 8.082 | 7.834 | 7.904 | 113,081 | -0.17(-2.12%) |
Oct 13, 2009 | 7.946 | 8.087 | 7.946 | 8.076 | 93,104 | +0.01(+0.15%) |
Oct 12, 2009 | 8.312 | 8.400 | 8.028 | 8.064 | 146,804 | -0.37(-4.34%) |
Oct 09, 2009 | 8.560 | 8.660 | 8.400 | 8.430 | 71,583 | -0.17(-1.94%) |
Oct 08, 2009 | 8.648 | 8.660 | 8.518 | 8.597 | 59,299 | -0.06(-0.73%) |
Oct 07, 2009 | 8.619 | 8.678 | 8.613 | 8.660 | 69,017 | +0.05(+0.55%) |
Oct 06, 2009 | 8.536 | 8.701 | 8.524 | 8.613 | 88,657 | +0.09(+1.04%) |
Oct 05, 2009 | 8.530 | 8.560 | 8.513 | 8.524 | 55,499 | -0.01(-0.07%) |
Oct 02, 2009 | 8.642 | 8.642 | 8.406 | 8.530 | 108,111 | +0.10(+1.19%) |
Oct 01, 2009 | 8.483 | 8.672 | 8.394 | 8.430 | 37,795 | -0.01(-0.14%) |
Sep 30, 2009 | 8.406 | 8.442 | 8.395 | 8.442 | 69,480 | +0.03(+0.37%) |
Sep 29, 2009 | 8.365 | 8.412 | 8.359 | 8.411 | 53,278 | +0.01(+0.13%) |
Sep 28, 2009 | 8.359 | 8.471 | 8.335 | 8.400 | 96,647 | +0.07(+0.85%) |
Sep 25, 2009 | 8.235 | 8.330 | 8.235 | 8.330 | 109,240 | +0.11(+1.29%) |
Sep 24, 2009 | 8.182 | 8.241 | 8.176 | 8.223 | 90,024 | +0.02(+0.29%) |
Sep 23, 2009 | 8.170 | 8.217 | 8.170 | 8.200 | 53,744 | +0.03(+0.36%) |
Sep 22, 2009 | 8.141 | 8.194 | 8.135 | 8.170 | 49,333 | +0.00(+0.00%) |
Sep 21, 2009 | 8.117 | 8.300 | 8.070 | 8.170 | 56,029 | +0.05(+0.65%) |
Sep 18, 2009 | 8.023 | 8.135 | 8.023 | 8.117 | 31,640 | +0.11(+1.33%) |
Sep 17, 2009 | 7.999 | 8.105 | 7.975 | 8.011 | 89,944 | -0.05(-0.59%) |
Sep 16, 2009 | 8.017 | 8.105 | 8.017 | 8.058 | 88,272 | +0.02(+0.29%) |
Sep 15, 2009 | 7.987 | 8.064 | 7.987 | 8.034 | 25,411 | +0.01(+0.15%) |
Sep 14, 2009 | 8.064 | 8.064 | 7.981 | 8.023 | 64,286 | +0.01(+0.15%) |
Sep 11, 2009 | 7.999 | 8.052 | 7.981 | 8.011 | 26,961 | -0.01(-0.15%) |
Sep 10, 2009 | 8.011 | 8.064 | 7.993 | 8.023 | 44,009 | -0.04(-0.51%) |
Sep 09, 2009 | 8.040 | 8.070 | 8.040 | 8.064 | 45,959 | +0.02(+0.29%) |
Sep 08, 2009 | 7.987 | 8.040 | 7.976 | 8.040 | 70,481 | +0.08(+1.04%) |
Sep 04, 2009 | 7.958 | 7.975 | 7.910 | 7.958 | 52,013 | +0.04(+0.52%) |
Sep 03, 2009 | 8.052 | 8.052 | 7.881 | 7.916 | 73,152 | +0.01(+0.07%) |
Sep 02, 2009 | 7.952 | 7.952 | 7.869 | 7.910 | 44,976 | -0.05(-0.59%) |
Sep 01, 2009 | 7.975 | 7.999 | 7.910 | 7.958 | 61,232 | +0.01(+0.07%) |
Aug 31, 2009 | 7.875 | 8.141 | 7.792 | 7.952 | 62,776 | +0.08(+0.97%) |
Aug 28, 2009 | 7.822 | 7.910 | 7.821 | 7.875 | 34,731 | +0.04(+0.53%) |
Aug 27, 2009 | 7.745 | 7.857 | 7.721 | 7.834 | 50,221 | +0.09(+1.14%) |
Aug 26, 2009 | 7.775 | 7.845 | 7.745 | 7.745 | 47,265 | -0.04(-0.53%) |
Aug 25, 2009 | 7.751 | 7.792 | 7.727 | 7.786 | 46,975 | +0.04(+0.56%) |
Aug 24, 2009 | 7.804 | 7.804 | 7.686 | 7.743 | 78,580 | -0.07(-0.94%) |
Aug 21, 2009 | 7.757 | 7.822 | 7.751 | 7.816 | 46,504 | +0.06(+0.76%) |
Aug 20, 2009 | 7.786 | 7.816 | 7.733 | 7.757 | 49,992 | -0.03(-0.38%) |
Aug 19, 2009 | 7.751 | 7.822 | 7.710 | 7.786 | 59,954 | +0.03(+0.38%) |
Aug 18, 2009 | 7.698 | 7.785 | 7.686 | 7.757 | 40,201 | +0.06(+0.77%) |
Aug 17, 2009 | 7.763 | 7.763 | 7.668 | 7.698 | 15,686 | +0.00(+0.00%) |
Aug 14, 2009 | 7.704 | 7.733 | 7.698 | 7.698 | 30,435 | -0.02(-0.31%) |
Aug 13, 2009 | 7.716 | 7.733 | 7.657 | 7.721 | 46,093 | +0.01(+0.08%) |
Aug 12, 2009 | 7.698 | 7.763 | 7.698 | 7.716 | 21,528 | -0.04(-0.53%) |
Aug 11, 2009 | 7.775 | 7.775 | 7.733 | 7.757 | 77,531 | -0.01(-0.08%) |
Aug 10, 2009 | 7.745 | 7.781 | 7.727 | 7.763 | 90,791 | +0.03(+0.38%) |
Aug 07, 2009 | 7.598 | 7.745 | 7.598 | 7.733 | 71,875 | +0.02(+0.31%) |
Aug 06, 2009 | 7.680 | 7.710 | 7.680 | 7.710 | 50,548 | +0.02(+0.23%) |
Aug 05, 2009 | 7.686 | 7.692 | 7.645 | 7.692 | 19,794 | +0.02(+0.23%) |
Aug 04, 2009 | 7.627 | 7.716 | 7.580 | 7.674 | 55,719 | +0.02(+0.31%) |