Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.582 | 7.787 | 7.410 | 7.410 | 38,043 | -0.30(-3.83%) |
Oct 29, 2009 | 8.016 | 8.114 | 7.598 | 7.705 | 5,282 | -0.25(-3.09%) |
Oct 28, 2009 | 7.836 | 7.951 | 7.746 | 7.951 | 20,140 | -0.04(-0.51%) |
Oct 27, 2009 | 7.967 | 7.992 | 7.869 | 7.992 | 11,496 | +0.04(+0.52%) |
Oct 26, 2009 | 7.959 | 8.033 | 7.951 | 7.951 | 2,684 | -0.04(-0.51%) |
Oct 23, 2009 | 7.942 | 8.072 | 7.910 | 7.992 | 30,937 | +0.00(+0.00%) |
Oct 22, 2009 | 8.074 | 8.106 | 7.983 | 7.992 | 8,475 | -0.04(-0.51%) |
Oct 21, 2009 | 8.114 | 8.114 | 8.033 | 8.033 | 976 | -0.04(-0.51%) |
Oct 20, 2009 | 8.033 | 8.074 | 7.951 | 8.074 | 7,999 | +0.06(+0.76%) |
Oct 19, 2009 | 7.869 | 8.074 | 7.869 | 8.013 | 4,063 | -0.04(-0.56%) |
Oct 16, 2009 | 7.910 | 8.074 | 7.910 | 8.058 | 6,527 | +0.02(+0.26%) |
Oct 15, 2009 | 8.073 | 8.074 | 7.951 | 8.037 | 12,079 | -0.03(-0.36%) |
Oct 14, 2009 | 8.033 | 8.065 | 7.951 | 8.065 | 610 | +0.07(+0.92%) |
Oct 13, 2009 | 7.992 | 7.992 | 7.992 | 7.992 | 463 | +0.04(+0.52%) |
Oct 12, 2009 | 7.992 | 8.155 | 7.905 | 7.951 | 8,349 | +0.02(+0.31%) |
Oct 09, 2009 | 7.992 | 8.180 | 7.918 | 7.926 | 5,387 | -0.13(-1.63%) |
Oct 08, 2009 | 7.811 | 8.090 | 7.803 | 8.057 | 3,031 | +0.07(+0.82%) |
Oct 07, 2009 | 7.713 | 7.992 | 7.664 | 7.992 | 6,129 | +0.02(+0.25%) |
Oct 06, 2009 | 7.952 | 8.065 | 7.910 | 7.972 | 2,793 | -0.06(-0.76%) |
Oct 05, 2009 | 7.811 | 8.065 | 7.811 | 8.033 | 2,553 | +0.43(+5.72%) |
Oct 02, 2009 | 7.664 | 8.106 | 7.598 | 7.598 | 3,172 | -0.35(-4.43%) |
Oct 01, 2009 | 8.180 | 8.180 | 7.672 | 7.951 | 8,065 | +0.17(+2.21%) |
Sep 30, 2009 | 8.205 | 8.205 | 7.778 | 7.778 | 1,052 | -0.52(-6.23%) |
Sep 29, 2009 | 8.102 | 8.426 | 8.098 | 8.295 | 6,466 | +0.10(+1.20%) |
Sep 28, 2009 | 7.729 | 8.303 | 7.729 | 8.196 | 6,272 | +0.36(+4.60%) |
Sep 25, 2009 | 7.705 | 8.155 | 7.664 | 7.836 | 3,022 | -0.27(-3.34%) |
Sep 24, 2009 | 8.262 | 8.262 | 7.762 | 8.106 | 7,593 | +0.02(+0.30%) |
Sep 23, 2009 | 7.869 | 8.184 | 7.869 | 8.082 | 610 | +0.05(+0.61%) |
Sep 22, 2009 | 7.828 | 8.459 | 7.721 | 8.033 | 8,188 | +0.05(+0.62%) |
Sep 21, 2009 | 7.639 | 8.124 | 7.385 | 7.983 | 8,624 | +0.39(+5.07%) |
Sep 18, 2009 | 8.598 | 8.598 | 7.598 | 7.598 | 13,874 | -0.47(-5.79%) |
Sep 17, 2009 | 7.959 | 8.573 | 7.959 | 8.065 | 5,972 | -0.05(-0.61%) |
Sep 16, 2009 | 8.188 | 8.237 | 7.893 | 8.114 | 7,154 | -0.03(-0.40%) |
Sep 15, 2009 | 7.746 | 8.164 | 7.746 | 8.147 | 854 | +0.29(+3.65%) |
Sep 14, 2009 | 7.787 | 8.074 | 7.778 | 7.860 | 7,595 | -0.05(-0.62%) |
Sep 11, 2009 | 7.664 | 8.123 | 7.664 | 7.910 | 2,964 | +0.11(+1.47%) |
Sep 10, 2009 | 7.615 | 8.008 | 7.582 | 7.795 | 14,128 | -0.30(-3.74%) |
Sep 09, 2009 | 8.155 | 8.164 | 7.739 | 8.098 | 1,643 | +0.06(+0.69%) |
Sep 08, 2009 | 7.926 | 8.042 | 7.690 | 8.042 | 4,687 | +0.19(+2.42%) |
Sep 04, 2009 | 7.680 | 8.196 | 7.680 | 7.852 | 49,978 | +0.25(+3.23%) |
Sep 03, 2009 | 7.680 | 7.869 | 7.606 | 7.606 | 13,792 | -0.35(-4.43%) |
Sep 02, 2009 | 7.520 | 7.959 | 7.360 | 7.959 | 22,603 | -0.23(-2.80%) |
Sep 01, 2009 | 8.237 | 8.237 | 8.114 | 8.188 | 6,887 | -0.05(-0.60%) |
Aug 31, 2009 | 8.254 | 8.254 | 8.033 | 8.237 | 5,845 | +0.04(+0.49%) |
Aug 28, 2009 | 8.196 | 8.237 | 8.196 | 8.197 | 47,457 | -0.02(-0.19%) |
Aug 27, 2009 | 8.195 | 8.319 | 8.195 | 8.213 | 1,473 | -0.10(-1.18%) |
Aug 26, 2009 | 8.155 | 8.311 | 8.155 | 8.311 | 9,609 | +0.28(+3.47%) |
Aug 25, 2009 | 7.377 | 8.196 | 7.277 | 8.033 | 14,783 | +0.57(+7.69%) |
Aug 24, 2009 | 7.377 | 7.631 | 7.174 | 7.459 | 4,695 | +0.04(+0.50%) |
Aug 21, 2009 | 7.459 | 7.762 | 7.278 | 7.422 | 8,387 | -0.00(-0.06%) |
Aug 20, 2009 | 7.459 | 7.459 | 7.254 | 7.426 | 4,697 | -0.02(-0.33%) |
Aug 19, 2009 | 7.336 | 7.459 | 7.328 | 7.451 | 8,287 | -0.01(-0.11%) |
Aug 18, 2009 | 7.393 | 7.459 | 7.098 | 7.459 | 39,704 | +0.25(+3.41%) |
Aug 17, 2009 | 7.213 | 7.278 | 7.197 | 7.213 | 46,506 | -0.09(-1.23%) |
Aug 14, 2009 | 7.131 | 7.655 | 7.074 | 7.303 | 58,649 | +0.17(+2.41%) |
Aug 13, 2009 | 7.156 | 7.172 | 7.090 | 7.131 | 60,929 | +0.02(+0.35%) |
Aug 12, 2009 | 6.967 | 7.180 | 6.746 | 7.106 | 10,804 | +0.22(+3.21%) |
Aug 11, 2009 | 6.680 | 7.541 | 6.680 | 6.885 | 43,325 | -0.50(-6.77%) |
Aug 10, 2009 | 7.188 | 7.647 | 7.188 | 7.385 | 81,986 | +0.02(+0.22%) |
Aug 07, 2009 | 7.336 | 7.369 | 7.033 | 7.369 | 46,487 | +0.23(+3.21%) |
Aug 06, 2009 | 7.352 | 7.352 | 7.139 | 7.139 | 2,602 | -0.05(-0.68%) |
Aug 05, 2009 | 7.254 | 7.254 | 7.000 | 7.188 | 4,465 | -0.39(-5.19%) |
Aug 04, 2009 | 7.172 | 7.606 | 7.172 | 7.582 | 4,262 | +0.25(+3.35%) |