Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.993 | 8.993 | 8.701 | 8.739 | 126,479 | -0.27(-3.05%) |
Oct 29, 2009 | 8.900 | 9.043 | 8.875 | 9.014 | 81,385 | +0.27(+3.04%) |
Oct 28, 2009 | 9.032 | 9.055 | 8.748 | 8.748 | 42,318 | -0.31(-3.41%) |
Oct 27, 2009 | 9.184 | 9.195 | 9.057 | 9.057 | 46,054 | -0.10(-1.06%) |
Oct 26, 2009 | 9.382 | 9.420 | 9.146 | 9.155 | 116,571 | -0.12(-1.32%) |
Oct 23, 2009 | 9.295 | 9.295 | 9.255 | 9.277 | 52,309 | -0.13(-1.40%) |
Oct 22, 2009 | 9.211 | 9.432 | 9.202 | 9.409 | 190,512 | +0.15(+1.57%) |
Oct 21, 2009 | 9.341 | 9.461 | 9.264 | 9.264 | 43,507 | -0.09(-0.96%) |
Oct 20, 2009 | 9.328 | 9.384 | 9.325 | 9.353 | 60,089 | -0.14(-1.49%) |
Oct 19, 2009 | 9.373 | 9.530 | 9.369 | 9.495 | 25,718 | +0.12(+1.31%) |
Oct 16, 2009 | 9.709 | 9.709 | 9.304 | 9.373 | 38,454 | -0.11(-1.15%) |
Oct 15, 2009 | 9.391 | 9.482 | 9.391 | 9.482 | 40,529 | +0.02(+0.17%) |
Oct 14, 2009 | 9.361 | 9.491 | 9.341 | 9.466 | 92,958 | +0.20(+2.16%) |
Oct 13, 2009 | 9.257 | 9.303 | 9.211 | 9.266 | 22,304 | -0.03(-0.34%) |
Oct 12, 2009 | 9.348 | 9.375 | 9.293 | 9.298 | 14,040 | +0.01(+0.14%) |
Oct 09, 2009 | 9.250 | 9.285 | 9.227 | 9.285 | 41,115 | +0.04(+0.43%) |
Oct 08, 2009 | 9.166 | 9.282 | 9.143 | 9.245 | 46,816 | +0.17(+1.90%) |
Oct 07, 2009 | 9.039 | 9.075 | 9.030 | 9.072 | 22,207 | -0.02(-0.26%) |
Oct 06, 2009 | 9.091 | 9.159 | 9.034 | 9.096 | 31,829 | +0.12(+1.31%) |
Oct 05, 2009 | 8.571 | 8.992 | 8.571 | 8.978 | 626,634 | +0.22(+2.46%) |
Oct 02, 2009 | 8.739 | 8.825 | 8.653 | 8.762 | 82,623 | -0.10(-1.10%) |
Oct 01, 2009 | 9.057 | 9.148 | 8.860 | 8.860 | 108,241 | -0.30(-3.25%) |
Sep 30, 2009 | 9.457 | 9.457 | 9.085 | 9.157 | 19,670 | -0.08(-0.84%) |
Sep 29, 2009 | 9.270 | 9.270 | 9.182 | 9.234 | 76,063 | +0.06(+0.69%) |
Sep 28, 2009 | 9.030 | 9.194 | 9.003 | 9.171 | 33,943 | +0.19(+2.07%) |
Sep 25, 2009 | 8.973 | 9.090 | 8.771 | 8.985 | 32,921 | -0.01(-0.15%) |
Sep 24, 2009 | 9.209 | 10.12 | 8.975 | 8.998 | 52,195 | -0.22(-2.44%) |
Sep 23, 2009 | 9.318 | 9.361 | 9.223 | 9.223 | 85,117 | -0.14(-1.53%) |
Sep 22, 2009 | 9.284 | 9.381 | 9.284 | 9.366 | 32,159 | +0.12(+1.35%) |
Sep 21, 2009 | 9.225 | 9.245 | 9.166 | 9.241 | 18,383 | -0.19(-2.04%) |
Sep 18, 2009 | 9.447 | 9.447 | 9.332 | 9.433 | 35,617 | +0.06(+0.60%) |
Sep 17, 2009 | 9.482 | 9.504 | 9.320 | 9.377 | 23,956 | +0.05(+0.49%) |
Sep 16, 2009 | 9.344 | 9.452 | 9.240 | 9.332 | 55,649 | +0.14(+1.53%) |
Sep 15, 2009 | 9.062 | 9.218 | 8.771 | 9.191 | 32,785 | +0.13(+1.45%) |
Sep 14, 2009 | 9.386 | 9.386 | 8.844 | 9.059 | 30,793 | +0.13(+1.45%) |
Sep 11, 2009 | 8.912 | 9.375 | 8.885 | 8.930 | 51,019 | +0.02(+0.20%) |
Sep 10, 2009 | 8.821 | 8.925 | 8.771 | 8.912 | 74,521 | +0.12(+1.32%) |
Sep 09, 2009 | 8.676 | 8.812 | 8.664 | 8.796 | 82,108 | +0.12(+1.36%) |
Sep 08, 2009 | 8.630 | 8.679 | 8.621 | 8.678 | 34,908 | +0.14(+1.68%) |
Sep 04, 2009 | 8.435 | 8.535 | 8.435 | 8.535 | 53,939 | +0.07(+0.89%) |
Sep 03, 2009 | 8.415 | 8.462 | 8.312 | 8.460 | 24,692 | +0.11(+1.28%) |
Sep 02, 2009 | 8.374 | 8.410 | 8.104 | 8.353 | 42,203 | -0.05(-0.65%) |
Sep 01, 2009 | 8.576 | 8.734 | 8.408 | 8.408 | 25,533 | -0.28(-3.26%) |
Aug 31, 2009 | 8.671 | 8.692 | 8.635 | 8.692 | 14,934 | -0.12(-1.37%) |
Aug 28, 2009 | 8.887 | 8.887 | 8.760 | 8.812 | 38,124 | +0.06(+0.64%) |
Aug 27, 2009 | 8.742 | 8.764 | 8.574 | 8.756 | 32,318 | +0.04(+0.42%) |
Aug 26, 2009 | 8.676 | 8.732 | 8.644 | 8.719 | 41,935 | +0.01(+0.16%) |
Aug 25, 2009 | 8.712 | 8.769 | 8.698 | 8.705 | 44,080 | +0.06(+0.66%) |
Aug 24, 2009 | 8.737 | 8.762 | 8.619 | 8.648 | 51,600 | -0.03(-0.34%) |
Aug 21, 2009 | 8.574 | 8.678 | 8.574 | 8.678 | 35,164 | +0.22(+2.60%) |
Aug 20, 2009 | 8.351 | 8.458 | 8.351 | 8.458 | 18,335 | +0.12(+1.44%) |
Aug 19, 2009 | 8.204 | 8.356 | 8.204 | 8.338 | 28,318 | +0.02(+0.20%) |
Aug 18, 2009 | 8.272 | 8.328 | 8.199 | 8.322 | 89,341 | +0.11(+1.30%) |
Aug 17, 2009 | 8.315 | 8.315 | 8.197 | 8.215 | 20,145 | -0.23(-2.75%) |
Aug 14, 2009 | 8.550 | 8.550 | 8.401 | 8.447 | 37,252 | -0.13(-1.47%) |
Aug 13, 2009 | 8.605 | 8.620 | 8.303 | 8.574 | 14,921 | +0.05(+0.59%) |
Aug 12, 2009 | 8.487 | 8.601 | 8.456 | 8.524 | 19,965 | +0.09(+1.11%) |
Aug 11, 2009 | 8.417 | 8.453 | 8.381 | 8.430 | 49,794 | -0.09(-1.04%) |
Aug 10, 2009 | 8.594 | 8.612 | 8.303 | 8.519 | 33,185 | -0.15(-1.72%) |
Aug 07, 2009 | 8.492 | 8.735 | 8.451 | 8.668 | 73,662 | +0.30(+3.60%) |
Aug 06, 2009 | 8.376 | 8.462 | 8.342 | 8.367 | 27,423 | -0.03(-0.35%) |
Aug 05, 2009 | 8.337 | 8.404 | 8.250 | 8.396 | 39,159 | +0.06(+0.76%) |
Aug 04, 2009 | 8.154 | 8.333 | 8.058 | 8.333 | 17,969 | +0.13(+1.61%) |