Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.081 | 8.259 | 7.554 | 8.000 | 227,711 | -0.21(-2.61%) |
Oct 29, 2009 | 8.259 | 8.348 | 8.000 | 8.215 | 210,244 | +0.09(+1.10%) |
Oct 28, 2009 | 6.795 | 8.607 | 6.795 | 8.125 | 450,664 | +1.35(+19.89%) |
Oct 27, 2009 | 6.911 | 7.384 | 6.697 | 6.777 | 158,294 | -0.12(-1.81%) |
Oct 26, 2009 | 7.179 | 7.581 | 6.848 | 6.902 | 153,884 | -0.23(-3.25%) |
Oct 23, 2009 | 7.438 | 7.473 | 7.125 | 7.134 | 169,473 | -0.71(-9.10%) |
Oct 22, 2009 | 7.456 | 7.884 | 7.366 | 7.848 | 145,073 | +0.40(+5.40%) |
Oct 21, 2009 | 7.473 | 7.848 | 7.402 | 7.447 | 212,042 | -0.04(-0.60%) |
Oct 20, 2009 | 7.545 | 7.607 | 7.465 | 7.491 | 149,708 | -0.43(-5.41%) |
Oct 19, 2009 | 7.866 | 8.027 | 7.634 | 7.920 | 100,451 | +0.12(+1.49%) |
Oct 16, 2009 | 8.116 | 8.116 | 7.500 | 7.804 | 198,323 | -0.40(-4.90%) |
Oct 15, 2009 | 8.259 | 8.366 | 7.982 | 8.206 | 91,103 | -0.13(-1.61%) |
Oct 14, 2009 | 7.875 | 8.384 | 7.857 | 8.340 | 191,317 | +0.63(+8.23%) |
Oct 13, 2009 | 7.840 | 7.911 | 7.545 | 7.706 | 179,516 | -0.19(-2.38%) |
Oct 12, 2009 | 8.196 | 8.536 | 7.840 | 7.893 | 77,729 | -0.54(-6.46%) |
Oct 09, 2009 | 8.036 | 8.456 | 7.991 | 8.438 | 100,535 | +0.42(+5.23%) |
Oct 08, 2009 | 8.161 | 8.428 | 8.009 | 8.018 | 114,753 | -0.04(-0.55%) |
Oct 07, 2009 | 7.822 | 8.107 | 7.688 | 8.063 | 98,419 | +0.18(+2.27%) |
Oct 06, 2009 | 7.848 | 8.098 | 7.688 | 7.884 | 91,582 | +0.11(+1.38%) |
Oct 05, 2009 | 7.500 | 7.884 | 7.438 | 7.777 | 145,249 | +0.35(+4.69%) |
Oct 02, 2009 | 7.616 | 7.697 | 7.411 | 7.429 | 128,343 | -0.26(-3.37%) |
Oct 01, 2009 | 8.223 | 8.277 | 7.652 | 7.688 | 159,362 | -0.62(-7.42%) |
Sep 30, 2009 | 8.438 | 8.527 | 8.000 | 8.304 | 198,091 | -0.11(-1.27%) |
Sep 29, 2009 | 9.366 | 9.375 | 8.348 | 8.411 | 172,196 | -0.99(-10.54%) |
Sep 28, 2009 | 8.732 | 9.420 | 8.634 | 9.402 | 149,883 | +0.71(+8.11%) |
Sep 25, 2009 | 8.652 | 8.840 | 8.465 | 8.697 | 191,553 | +0.04(+0.41%) |
Sep 24, 2009 | 8.857 | 9.116 | 8.616 | 8.661 | 179,508 | -0.18(-2.02%) |
Sep 23, 2009 | 9.054 | 9.125 | 8.777 | 8.840 | 244,941 | -0.17(-1.88%) |
Sep 22, 2009 | 8.848 | 9.331 | 8.840 | 9.009 | 361,638 | +0.23(+2.64%) |
Sep 21, 2009 | 9.054 | 9.277 | 8.581 | 8.777 | 294,342 | -0.41(-4.47%) |
Sep 18, 2009 | 9.170 | 9.484 | 9.081 | 9.188 | 366,741 | +0.06(+0.68%) |
Sep 17, 2009 | 8.893 | 9.143 | 8.804 | 9.125 | 109,075 | +0.28(+3.12%) |
Sep 16, 2009 | 8.741 | 9.081 | 8.741 | 8.849 | 231,590 | +0.17(+1.96%) |
Sep 15, 2009 | 8.482 | 8.706 | 8.433 | 8.679 | 114,150 | +0.17(+1.99%) |
Sep 14, 2009 | 8.197 | 8.670 | 8.051 | 8.509 | 88,627 | +0.28(+3.36%) |
Sep 11, 2009 | 8.215 | 8.465 | 8.098 | 8.232 | 119,129 | +0.05(+0.66%) |
Sep 10, 2009 | 8.107 | 8.357 | 7.991 | 8.179 | 185,473 | +0.09(+1.10%) |
Sep 09, 2009 | 7.938 | 8.304 | 7.598 | 8.090 | 128,180 | +0.13(+1.57%) |
Sep 08, 2009 | 8.188 | 8.357 | 7.920 | 7.965 | 150,702 | -0.13(-1.55%) |
Sep 04, 2009 | 7.697 | 8.197 | 7.590 | 8.090 | 178,273 | +0.37(+4.74%) |
Sep 03, 2009 | 7.536 | 7.857 | 7.366 | 7.723 | 143,369 | +0.26(+3.47%) |
Sep 02, 2009 | 7.518 | 7.750 | 7.367 | 7.465 | 117,490 | -0.09(-1.18%) |
Sep 01, 2009 | 7.866 | 8.277 | 7.482 | 7.554 | 177,906 | -0.36(-4.51%) |
Aug 31, 2009 | 8.348 | 8.366 | 7.572 | 7.911 | 205,728 | -0.56(-6.64%) |
Aug 28, 2009 | 8.956 | 9.027 | 8.340 | 8.473 | 119,202 | -0.41(-4.62%) |
Aug 27, 2009 | 8.866 | 8.947 | 8.447 | 8.884 | 87,952 | -0.04(-0.50%) |
Aug 26, 2009 | 8.947 | 9.170 | 8.706 | 8.929 | 100,708 | -0.05(-0.60%) |
Aug 25, 2009 | 8.768 | 9.018 | 8.563 | 8.982 | 102,189 | +0.29(+3.39%) |
Aug 24, 2009 | 8.938 | 8.991 | 8.590 | 8.688 | 116,821 | -0.20(-2.21%) |
Aug 21, 2009 | 8.465 | 8.929 | 8.134 | 8.884 | 280,025 | +0.57(+6.87%) |
Aug 20, 2009 | 8.134 | 8.375 | 7.929 | 8.313 | 81,501 | +0.18(+2.20%) |
Aug 19, 2009 | 7.723 | 8.179 | 7.634 | 8.134 | 85,748 | +0.28(+3.52%) |
Aug 18, 2009 | 7.661 | 7.938 | 7.536 | 7.857 | 105,287 | +0.27(+3.53%) |
Aug 17, 2009 | 7.661 | 7.741 | 7.518 | 7.590 | 76,330 | -0.22(-2.86%) |
Aug 14, 2009 | 7.884 | 7.884 | 7.563 | 7.813 | 179,985 | -0.11(-1.35%) |
Aug 13, 2009 | 7.982 | 8.045 | 7.679 | 7.920 | 138,964 | -0.03(-0.34%) |
Aug 12, 2009 | 7.643 | 8.081 | 7.643 | 7.947 | 156,458 | +0.34(+4.46%) |
Aug 11, 2009 | 7.741 | 7.938 | 7.456 | 7.607 | 101,040 | -0.21(-2.74%) |
Aug 10, 2009 | 7.697 | 8.215 | 7.661 | 7.822 | 171,032 | +0.08(+1.04%) |
Aug 07, 2009 | 7.590 | 8.188 | 7.438 | 7.741 | 469,424 | +0.25(+3.34%) |
Aug 06, 2009 | 7.688 | 7.902 | 7.304 | 7.491 | 214,724 | -0.16(-2.10%) |
Aug 05, 2009 | 8.232 | 8.250 | 7.527 | 7.652 | 167,015 | -0.60(-7.25%) |
Aug 04, 2009 | 7.875 | 8.295 | 7.862 | 8.250 | 150,783 | +0.31(+3.88%) |