Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.557 | 8.606 | 7.850 | 8.274 | 134,838 | -0.39(-4.49%) |
Oct 29, 2009 | 8.090 | 8.741 | 8.055 | 8.663 | 99,515 | +0.68(+8.50%) |
Oct 28, 2009 | 8.401 | 8.507 | 7.949 | 7.984 | 125,242 | -0.41(-4.89%) |
Oct 27, 2009 | 8.840 | 8.939 | 8.373 | 8.394 | 69,258 | -0.43(-4.89%) |
Oct 26, 2009 | 8.946 | 9.193 | 8.670 | 8.826 | 45,270 | -0.08(-0.87%) |
Oct 23, 2009 | 8.819 | 8.988 | 8.741 | 8.903 | 74,511 | -0.45(-4.84%) |
Oct 22, 2009 | 9.660 | 9.660 | 9.292 | 9.356 | 131,487 | -0.33(-3.43%) |
Oct 21, 2009 | 9.717 | 10.08 | 9.653 | 9.688 | 147,418 | -0.04(-0.36%) |
Oct 20, 2009 | 9.646 | 9.745 | 9.618 | 9.724 | 73,786 | -0.08(-0.87%) |
Oct 19, 2009 | 9.759 | 9.964 | 9.702 | 9.809 | 51,907 | +0.13(+1.31%) |
Oct 16, 2009 | 9.667 | 9.766 | 9.547 | 9.681 | 52,850 | -0.07(-0.73%) |
Oct 15, 2009 | 9.717 | 9.837 | 9.484 | 9.752 | 67,035 | -0.04(-0.36%) |
Oct 14, 2009 | 9.462 | 9.865 | 9.398 | 9.787 | 88,472 | +0.47(+5.01%) |
Oct 13, 2009 | 9.455 | 9.455 | 9.172 | 9.321 | 33,456 | -0.13(-1.35%) |
Oct 12, 2009 | 9.490 | 9.568 | 9.271 | 9.448 | 56,067 | +0.18(+1.91%) |
Oct 09, 2009 | 9.052 | 9.278 | 9.031 | 9.271 | 80,463 | +0.24(+2.66%) |
Oct 08, 2009 | 9.405 | 9.405 | 9.031 | 9.031 | 82,250 | -0.27(-2.89%) |
Oct 07, 2009 | 9.101 | 9.335 | 9.066 | 9.299 | 42,700 | +0.17(+1.86%) |
Oct 06, 2009 | 8.953 | 9.179 | 8.896 | 9.130 | 40,156 | +0.23(+2.54%) |
Oct 05, 2009 | 8.875 | 9.151 | 8.790 | 8.903 | 57,753 | +0.11(+1.29%) |
Oct 02, 2009 | 8.599 | 8.960 | 8.599 | 8.790 | 72,845 | +0.03(+0.32%) |
Oct 01, 2009 | 8.967 | 9.002 | 8.712 | 8.762 | 105,503 | -0.28(-3.13%) |
Sep 30, 2009 | 9.116 | 9.116 | 8.649 | 9.045 | 113,646 | -0.11(-1.16%) |
Sep 29, 2009 | 9.017 | 9.264 | 9.017 | 9.151 | 31,827 | +0.17(+1.89%) |
Sep 28, 2009 | 9.017 | 9.179 | 8.804 | 8.981 | 72,399 | +0.00(+0.00%) |
Sep 25, 2009 | 8.946 | 9.116 | 8.755 | 8.981 | 62,021 | +0.03(+0.32%) |
Sep 24, 2009 | 9.434 | 9.434 | 8.790 | 8.953 | 80,836 | -0.38(-4.09%) |
Sep 23, 2009 | 9.603 | 9.695 | 9.321 | 9.335 | 74,244 | -0.20(-2.08%) |
Sep 22, 2009 | 9.490 | 9.752 | 9.490 | 9.533 | 116,226 | +0.02(+0.22%) |
Sep 21, 2009 | 9.554 | 9.618 | 9.342 | 9.512 | 75,920 | -0.13(-1.32%) |
Sep 18, 2009 | 9.660 | 9.724 | 9.405 | 9.639 | 167,154 | +0.03(+0.29%) |
Sep 17, 2009 | 9.717 | 9.900 | 9.462 | 9.611 | 82,168 | -0.28(-2.86%) |
Sep 16, 2009 | 9.809 | 9.900 | 9.681 | 9.893 | 100,469 | +0.11(+1.08%) |
Sep 15, 2009 | 9.243 | 9.801 | 9.137 | 9.787 | 147,453 | +0.46(+4.93%) |
Sep 14, 2009 | 9.123 | 9.356 | 9.066 | 9.328 | 40,794 | +0.13(+1.46%) |
Sep 11, 2009 | 9.314 | 9.582 | 9.123 | 9.193 | 65,673 | -0.11(-1.22%) |
Sep 10, 2009 | 9.314 | 9.413 | 8.932 | 9.306 | 52,939 | -0.02(-0.23%) |
Sep 09, 2009 | 9.278 | 9.794 | 9.236 | 9.328 | 102,589 | +0.02(+0.23%) |
Sep 08, 2009 | 8.748 | 9.314 | 8.415 | 9.306 | 162,236 | +0.64(+7.43%) |
Sep 04, 2009 | 8.345 | 8.684 | 8.182 | 8.663 | 100,465 | +0.28(+3.29%) |
Sep 03, 2009 | 8.415 | 8.514 | 8.168 | 8.387 | 105,633 | +0.01(+0.08%) |
Sep 02, 2009 | 8.514 | 8.691 | 8.278 | 8.380 | 141,954 | -0.19(-2.23%) |
Sep 01, 2009 | 8.769 | 9.052 | 8.260 | 8.571 | 133,269 | -0.28(-3.19%) |
Aug 31, 2009 | 9.066 | 9.144 | 8.819 | 8.854 | 171,960 | -0.35(-3.84%) |
Aug 28, 2009 | 9.405 | 9.405 | 9.144 | 9.207 | 93,765 | -0.11(-1.21%) |
Aug 27, 2009 | 9.278 | 9.476 | 8.946 | 9.321 | 78,363 | -0.01(-0.08%) |
Aug 26, 2009 | 9.483 | 9.582 | 9.264 | 9.328 | 57,962 | -0.19(-2.01%) |
Aug 25, 2009 | 9.186 | 9.611 | 9.151 | 9.519 | 110,765 | +0.41(+4.50%) |
Aug 24, 2009 | 9.342 | 9.377 | 8.981 | 9.108 | 67,847 | -0.20(-2.13%) |
Aug 21, 2009 | 9.335 | 9.554 | 9.151 | 9.306 | 179,565 | +0.13(+1.46%) |
Aug 20, 2009 | 8.925 | 9.363 | 8.925 | 9.172 | 117,094 | +0.11(+1.17%) |
Aug 19, 2009 | 8.932 | 9.144 | 8.875 | 9.066 | 58,040 | -0.05(-0.54%) |
Aug 18, 2009 | 9.024 | 9.292 | 8.727 | 9.116 | 73,985 | +0.08(+0.94%) |
Aug 17, 2009 | 9.052 | 9.328 | 8.840 | 9.031 | 109,065 | -0.24(-2.59%) |
Aug 14, 2009 | 9.717 | 9.717 | 9.059 | 9.271 | 174,280 | -0.41(-4.24%) |
Aug 13, 2009 | 9.858 | 9.858 | 9.391 | 9.681 | 104,900 | -0.13(-1.30%) |
Aug 12, 2009 | 9.398 | 10.05 | 9.370 | 9.809 | 107,347 | +0.45(+4.84%) |
Aug 11, 2009 | 9.405 | 9.497 | 9.151 | 9.356 | 93,629 | -0.06(-0.68%) |
Aug 10, 2009 | 9.554 | 10.02 | 9.335 | 9.420 | 86,346 | -0.24(-2.49%) |
Aug 07, 2009 | 8.854 | 10.12 | 8.769 | 9.660 | 179,380 | +1.10(+12.89%) |
Aug 06, 2009 | 8.939 | 9.045 | 8.493 | 8.557 | 152,968 | -0.35(-3.97%) |
Aug 05, 2009 | 9.222 | 9.363 | 8.741 | 8.910 | 136,647 | -0.33(-3.52%) |
Aug 04, 2009 | 8.882 | 9.405 | 8.882 | 9.236 | 158,993 | +0.29(+3.24%) |