Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.739 | 8.825 | 8.539 | 8.614 | 1,121,075 | -0.10(-1.20%) |
Oct 29, 2009 | 8.563 | 8.745 | 8.472 | 8.719 | 1,246,332 | +0.25(+2.91%) |
Oct 28, 2009 | 8.677 | 8.705 | 8.441 | 8.472 | 1,155,567 | -0.14(-1.65%) |
Oct 27, 2009 | 8.639 | 8.677 | 8.541 | 8.614 | 1,192,354 | +0.03(+0.31%) |
Oct 26, 2009 | 8.710 | 8.805 | 8.539 | 8.588 | 1,247,387 | -0.13(-1.48%) |
Oct 23, 2009 | 8.741 | 8.763 | 8.716 | 8.716 | 947,701 | -0.06(-0.68%) |
Oct 22, 2009 | 8.894 | 8.896 | 8.696 | 8.776 | 1,368,956 | +0.02(+0.25%) |
Oct 21, 2009 | 8.810 | 8.867 | 8.730 | 8.754 | 1,361,904 | -0.06(-0.63%) |
Oct 20, 2009 | 8.830 | 8.874 | 8.803 | 8.810 | 1,280,856 | -0.02(-0.18%) |
Oct 19, 2009 | 8.872 | 8.916 | 8.796 | 8.825 | 1,280,662 | -0.01(-0.10%) |
Oct 16, 2009 | 8.732 | 8.867 | 8.716 | 8.834 | 1,133,294 | +0.06(+0.73%) |
Oct 15, 2009 | 8.732 | 8.805 | 8.705 | 8.770 | 947,106 | -0.01(-0.13%) |
Oct 14, 2009 | 8.696 | 8.799 | 8.661 | 8.781 | 1,011,256 | +0.09(+1.05%) |
Oct 13, 2009 | 8.623 | 8.694 | 8.579 | 8.690 | 1,856,858 | +0.08(+0.90%) |
Oct 12, 2009 | 8.583 | 8.648 | 8.561 | 8.612 | 740,949 | +0.09(+1.07%) |
Oct 09, 2009 | 8.499 | 8.583 | 8.495 | 8.521 | 1,318,409 | -0.04(-0.41%) |
Oct 08, 2009 | 8.499 | 8.557 | 8.461 | 8.557 | 1,378,541 | +0.09(+1.10%) |
Oct 07, 2009 | 8.501 | 8.501 | 8.428 | 8.464 | 718,419 | -0.03(-0.34%) |
Oct 06, 2009 | 8.517 | 8.517 | 8.433 | 8.492 | 1,551,253 | +0.05(+0.58%) |
Oct 05, 2009 | 8.370 | 8.463 | 8.308 | 8.444 | 1,667,596 | +0.14(+1.74%) |
Oct 02, 2009 | 8.140 | 8.362 | 8.107 | 8.299 | 1,635,719 | +0.12(+1.41%) |
Oct 01, 2009 | 8.295 | 8.353 | 8.173 | 8.184 | 1,400,589 | -0.16(-1.86%) |
Sep 30, 2009 | 8.342 | 8.457 | 8.286 | 8.339 | 1,728,053 | -0.03(-0.34%) |
Sep 29, 2009 | 8.426 | 8.517 | 8.368 | 8.368 | 2,538,054 | +0.11(+1.34%) |
Sep 28, 2009 | 8.373 | 8.426 | 8.195 | 8.257 | 1,297,565 | +0.05(+0.59%) |
Sep 25, 2009 | 8.317 | 8.395 | 8.206 | 8.209 | 1,962,642 | -0.11(-1.31%) |
Sep 24, 2009 | 8.428 | 8.428 | 8.211 | 8.317 | 1,060,090 | -0.04(-0.53%) |
Sep 23, 2009 | 8.439 | 8.439 | 8.311 | 8.362 | 1,324,829 | -0.04(-0.50%) |
Sep 22, 2009 | 8.472 | 8.559 | 8.355 | 8.404 | 1,463,364 | +0.01(+0.11%) |
Sep 21, 2009 | 8.406 | 8.495 | 8.206 | 8.395 | 1,895,967 | +0.14(+1.72%) |
Sep 18, 2009 | 8.577 | 8.577 | 8.098 | 8.253 | 2,813,636 | -0.21(-2.46%) |
Sep 17, 2009 | 8.546 | 8.546 | 8.339 | 8.461 | 991,513 | +0.17(+2.09%) |
Sep 16, 2009 | 8.335 | 8.486 | 8.273 | 8.288 | 1,279,151 | -0.06(-0.72%) |
Sep 15, 2009 | 8.384 | 8.384 | 8.284 | 8.348 | 628,948 | +0.02(+0.24%) |
Sep 14, 2009 | 8.348 | 8.353 | 8.251 | 8.328 | 500,260 | +0.00(+0.00%) |
Sep 11, 2009 | 8.404 | 8.404 | 8.240 | 8.328 | 577,621 | +0.08(+1.00%) |
Sep 10, 2009 | 8.215 | 8.273 | 8.171 | 8.246 | 618,064 | +0.09(+1.06%) |
Sep 09, 2009 | 8.186 | 8.206 | 8.073 | 8.160 | 732,527 | +0.03(+0.33%) |
Sep 08, 2009 | 8.095 | 8.144 | 8.062 | 8.133 | 972,260 | +0.09(+1.16%) |
Sep 04, 2009 | 8.016 | 8.060 | 7.911 | 8.040 | 476,675 | +0.10(+1.20%) |
Sep 03, 2009 | 7.827 | 7.978 | 7.827 | 7.945 | 630,089 | +0.12(+1.47%) |
Sep 02, 2009 | 7.929 | 7.929 | 7.829 | 7.829 | 820,231 | -0.08(-1.07%) |
Sep 01, 2009 | 8.011 | 8.160 | 7.891 | 7.914 | 744,263 | -0.12(-1.55%) |
Aug 31, 2009 | 8.071 | 8.071 | 7.985 | 8.038 | 658,841 | -0.04(-0.49%) |
Aug 28, 2009 | 8.195 | 8.195 | 8.008 | 8.078 | 378,322 | -0.02(-0.27%) |
Aug 27, 2009 | 7.987 | 8.107 | 7.914 | 8.100 | 829,686 | +0.06(+0.74%) |
Aug 26, 2009 | 8.095 | 8.095 | 7.985 | 8.040 | 1,038,926 | -0.07(-0.85%) |
Aug 25, 2009 | 8.206 | 8.262 | 8.036 | 8.109 | 1,605,596 | -0.15(-1.80%) |
Aug 24, 2009 | 8.206 | 8.257 | 8.175 | 8.257 | 1,597,841 | +0.02(+0.22%) |
Aug 21, 2009 | 8.350 | 8.350 | 8.142 | 8.240 | 582,621 | +0.07(+0.81%) |
Aug 20, 2009 | 8.295 | 8.506 | 8.095 | 8.173 | 1,682,502 | -0.00(-0.05%) |
Aug 19, 2009 | 8.104 | 8.200 | 8.060 | 8.177 | 731,932 | +0.09(+1.10%) |
Aug 18, 2009 | 8.421 | 8.421 | 8.049 | 8.089 | 988,465 | -0.10(-1.17%) |
Aug 17, 2009 | 8.262 | 8.421 | 8.049 | 8.184 | 919,738 | -0.16(-1.89%) |
Aug 14, 2009 | 8.428 | 8.428 | 8.237 | 8.342 | 662,967 | +0.01(+0.11%) |
Aug 13, 2009 | 8.521 | 8.537 | 8.215 | 8.333 | 525,599 | +0.11(+1.32%) |
Aug 12, 2009 | 8.406 | 8.406 | 8.169 | 8.224 | 692,616 | +0.05(+0.65%) |
Aug 11, 2009 | 8.350 | 8.373 | 8.129 | 8.171 | 849,637 | -0.14(-1.63%) |
Aug 10, 2009 | 8.317 | 8.328 | 8.262 | 8.306 | 488,840 | -0.02(-0.21%) |
Aug 07, 2009 | 8.355 | 8.393 | 8.275 | 8.324 | 503,980 | -0.02(-0.19%) |
Aug 06, 2009 | 8.521 | 8.521 | 8.226 | 8.339 | 826,624 | -0.04(-0.50%) |
Aug 05, 2009 | 8.499 | 8.586 | 8.164 | 8.382 | 935,744 | -0.30(-3.45%) |
Aug 04, 2009 | 8.692 | 8.836 | 8.650 | 8.681 | 1,477,900 | -0.02(-0.21%) |