Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.030 | 8.030 | 7.720 | 7.720 | 899 | -0.25(-3.14%) |
Oct 29, 2009 | 7.970 | 7.970 | 7.970 | 7.970 | 605 | +0.48(+6.41%) |
Oct 28, 2009 | 7.580 | 7.610 | 7.490 | 7.490 | 3,822 | -0.63(-7.76%) |
Oct 27, 2009 | 8.000 | 8.120 | 7.910 | 8.120 | 1,145 | +0.12(+1.50%) |
Oct 26, 2009 | 7.960 | 8.000 | 7.920 | 8.000 | 7,913 | -0.04(-0.50%) |
Oct 23, 2009 | 8.040 | 8.040 | 8.040 | 8.040 | 1,725 | -0.20(-2.43%) |
Oct 22, 2009 | 8.080 | 8.240 | 8.080 | 8.240 | 2,983 | +0.13(+1.60%) |
Oct 21, 2009 | 8.200 | 8.270 | 8.060 | 8.110 | 10,991 | -0.03(-0.37%) |
Oct 20, 2009 | 8.150 | 8.150 | 8.140 | 8.140 | 4,043 | -0.06(-0.73%) |
Oct 19, 2009 | 7.950 | 8.310 | 7.950 | 8.200 | 17,201 | +0.28(+3.54%) |
Oct 16, 2009 | 7.790 | 7.940 | 7.790 | 7.920 | 3,873 | +0.13(+1.67%) |
Oct 15, 2009 | 7.740 | 7.880 | 7.740 | 7.790 | 1,760 | +0.05(+0.65%) |
Oct 14, 2009 | 7.740 | 7.740 | 7.740 | 7.740 | 840 | -0.15(-1.90%) |
Oct 13, 2009 | 7.590 | 7.890 | 7.590 | 7.890 | 4,397 | +0.20(+2.60%) |
Oct 12, 2009 | 7.850 | 7.850 | 7.690 | 7.690 | 3,323 | +0.11(+1.45%) |
Oct 09, 2009 | 7.670 | 7.850 | 7.580 | 7.580 | 9,511 | -0.40(-5.01%) |
Oct 08, 2009 | 7.910 | 7.980 | 7.910 | 7.980 | 3,765 | +0.00(+0.00%) |
Oct 07, 2009 | 7.950 | 7.980 | 7.950 | 7.980 | 3,258 | +0.34(+4.45%) |
Oct 06, 2009 | 7.680 | 7.800 | 7.640 | 7.640 | 2,982 | -0.11(-1.42%) |
Oct 05, 2009 | 7.370 | 7.760 | 7.370 | 7.750 | 1,644 | +0.37(+5.01%) |
Oct 02, 2009 | 7.300 | 7.480 | 7.300 | 7.380 | 10,162 | -0.40(-5.14%) |
Oct 01, 2009 | 7.810 | 7.810 | 7.750 | 7.780 | 3,216 | +0.10(+1.30%) |
Sep 30, 2009 | 7.680 | 7.800 | 7.680 | 7.680 | 812 | -0.34(-4.24%) |
Sep 29, 2009 | 7.930 | 8.020 | 7.930 | 8.020 | 2,178 | +0.16(+2.04%) |
Sep 28, 2009 | 7.750 | 7.860 | 7.750 | 7.860 | 664 | +0.12(+1.55%) |
Sep 25, 2009 | 7.810 | 7.810 | 7.510 | 7.740 | 14,636 | +0.05(+0.65%) |
Sep 24, 2009 | 7.790 | 7.950 | 7.640 | 7.690 | 5,854 | -1.06(-12.11%) |
Sep 22, 2009 | 8.750 | 8.750 | 8.750 | 0 | -0.07(-0.79%) | |
Sep 21, 2009 | 8.540 | 8.820 | 8.540 | 8.820 | 1,247 | +0.14(+1.61%) |
Sep 18, 2009 | 8.850 | 9.090 | 8.680 | 8.680 | 7,558 | +0.23(+2.72%) |
Sep 17, 2009 | 8.720 | 8.740 | 8.450 | 8.450 | 1,371 | -0.31(-3.54%) |
Sep 16, 2009 | 8.620 | 8.760 | 8.620 | 8.760 | 1,397 | +0.38(+4.53%) |
Sep 15, 2009 | 8.320 | 8.470 | 8.320 | 8.380 | 8,158 | -0.14(-1.64%) |
Sep 14, 2009 | 8.520 | 8.520 | 8.520 | 8.520 | 187 | +0.02(+0.24%) |
Sep 11, 2009 | 8.410 | 8.600 | 8.410 | 8.500 | 5,400 | +0.09(+1.07%) |
Sep 10, 2009 | 8.490 | 8.520 | 8.410 | 8.410 | 3,332 | -0.11(-1.29%) |
Sep 09, 2009 | 8.350 | 8.520 | 8.350 | 8.520 | 2,300 | +0.34(+4.16%) |
Sep 08, 2009 | 8.240 | 8.240 | 8.180 | 8.180 | 759 | +0.04(+0.49%) |
Sep 04, 2009 | 8.050 | 8.140 | 8.050 | 8.140 | 1,824 | +0.32(+4.09%) |
Sep 03, 2009 | 7.830 | 7.830 | 7.820 | 7.820 | 1,210 | +0.02(+0.26%) |
Sep 02, 2009 | 7.760 | 7.810 | 7.760 | 7.800 | 1,907 | -0.02(-0.26%) |
Sep 01, 2009 | 7.940 | 7.940 | 7.820 | 7.820 | 3,085 | -0.05(-0.64%) |
Aug 31, 2009 | 8.110 | 8.110 | 7.870 | 7.870 | 491 | -0.16(-1.99%) |
Aug 28, 2009 | 8.030 | 8.030 | 8.030 | 8.030 | 500 | -0.01(-0.12%) |
Aug 27, 2009 | 7.980 | 8.070 | 7.980 | 8.040 | 2,588 | +0.10(+1.26%) |
Aug 26, 2009 | 8.090 | 8.090 | 7.940 | 7.940 | 385 | -0.19(-2.34%) |
Aug 25, 2009 | 8.320 | 8.350 | 8.130 | 8.130 | 25,718 | +0.03(+0.37%) |
Aug 24, 2009 | 8.010 | 8.100 | 8.010 | 8.100 | 940 | +0.24(+3.05%) |
Aug 21, 2009 | 7.810 | 8.100 | 7.810 | 7.860 | 5,961 | -0.10(-1.26%) |
Aug 20, 2009 | 7.960 | 7.960 | 7.960 | 7.960 | 804 | -0.10(-1.24%) |
Aug 19, 2009 | 7.930 | 8.060 | 7.930 | 8.060 | 2,317 | -0.01(-0.12%) |
Aug 18, 2009 | 8.040 | 8.340 | 8.040 | 8.070 | 1,866 | -0.33(-3.93%) |
Aug 17, 2009 | 8.360 | 8.400 | 8.280 | 8.400 | 1,010 | -0.12(-1.41%) |
Aug 14, 2009 | 8.620 | 8.620 | 8.520 | 8.520 | 1,353 | +0.03(+0.35%) |
Aug 13, 2009 | 8.490 | 8.490 | 8.490 | 8.490 | 425 | +0.34(+4.17%) |
Aug 12, 2009 | 8.100 | 8.250 | 8.010 | 8.150 | 5,944 | +0.33(+4.22%) |
Aug 11, 2009 | 7.950 | 8.000 | 7.800 | 7.820 | 7,947 | -0.55(-6.57%) |
Aug 10, 2009 | 8.210 | 8.380 | 8.210 | 8.370 | 2,139 | +0.27(+3.33%) |
Aug 07, 2009 | 8.260 | 8.260 | 8.100 | 8.100 | 5,322 | -0.29(-3.46%) |
Aug 06, 2009 | 8.550 | 8.550 | 8.390 | 8.390 | 370 | +0.21(+2.57%) |
Aug 05, 2009 | 8.000 | 8.180 | 7.980 | 8.180 | 5,470 | +0.49(+6.37%) |
Aug 04, 2009 | 7.600 | 7.690 | 7.600 | 7.690 | 23,104 | +0.16(+2.12%) |