Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.191 | 9.251 | 8.900 | 8.922 | 8,771,375 | -0.29(-3.14%) |
Oct 29, 2009 | 9.000 | 9.238 | 8.924 | 9.211 | 5,720,762 | +0.28(+3.16%) |
Oct 28, 2009 | 9.164 | 9.198 | 8.917 | 8.929 | 8,346,340 | -0.33(-3.53%) |
Oct 27, 2009 | 9.224 | 9.284 | 9.085 | 9.255 | 7,834,754 | +0.04(+0.41%) |
Oct 26, 2009 | 9.238 | 9.429 | 9.138 | 9.218 | 7,968,067 | +0.04(+0.41%) |
Oct 23, 2009 | 9.164 | 9.204 | 9.120 | 9.180 | 7,716,389 | -0.06(-0.65%) |
Oct 22, 2009 | 8.897 | 9.255 | 8.786 | 9.240 | 13,013,277 | +0.34(+3.88%) |
Oct 21, 2009 | 9.111 | 9.251 | 8.877 | 8.895 | 10,098,203 | -0.24(-2.58%) |
Oct 20, 2009 | 9.113 | 9.135 | 9.086 | 9.131 | 6,165,476 | -0.07(-0.75%) |
Oct 19, 2009 | 9.064 | 9.273 | 8.993 | 9.200 | 5,469,966 | +0.12(+1.37%) |
Oct 16, 2009 | 9.066 | 9.191 | 8.904 | 9.075 | 7,137,895 | -0.04(-0.49%) |
Oct 15, 2009 | 9.113 | 9.271 | 8.808 | 9.120 | 17,295,250 | -0.06(-0.68%) |
Oct 14, 2009 | 8.826 | 9.191 | 8.755 | 9.182 | 10,987,674 | +0.65(+7.64%) |
Oct 13, 2009 | 8.606 | 8.653 | 8.510 | 8.530 | 3,949,968 | -0.11(-1.29%) |
Oct 12, 2009 | 8.611 | 8.706 | 8.490 | 8.642 | 6,600,093 | +0.17(+1.97%) |
Oct 09, 2009 | 8.424 | 8.486 | 8.339 | 8.475 | 6,672,798 | +0.05(+0.61%) |
Oct 08, 2009 | 8.421 | 8.466 | 8.364 | 8.424 | 6,274,065 | +0.07(+0.88%) |
Oct 07, 2009 | 8.228 | 8.366 | 8.179 | 8.350 | 7,215,663 | +0.12(+1.49%) |
Oct 06, 2009 | 8.066 | 8.315 | 8.061 | 8.228 | 5,228,743 | +0.22(+2.78%) |
Oct 05, 2009 | 7.919 | 8.006 | 7.852 | 8.006 | 6,982,116 | +0.12(+1.49%) |
Oct 02, 2009 | 7.950 | 7.986 | 7.819 | 7.888 | 5,461,534 | -0.12(-1.55%) |
Oct 01, 2009 | 8.377 | 8.399 | 8.008 | 8.012 | 6,523,265 | -0.37(-4.38%) |
Sep 30, 2009 | 8.313 | 8.468 | 8.195 | 8.379 | 4,924,186 | +0.05(+0.61%) |
Sep 29, 2009 | 8.317 | 8.394 | 8.261 | 8.328 | 3,535,855 | -0.02(-0.19%) |
Sep 28, 2009 | 8.324 | 8.482 | 8.284 | 8.344 | 3,367,589 | +0.06(+0.67%) |
Sep 25, 2009 | 8.355 | 8.381 | 8.241 | 8.288 | 3,641,409 | -0.12(-1.40%) |
Sep 24, 2009 | 8.602 | 8.608 | 8.348 | 8.406 | 4,459,876 | -0.16(-1.82%) |
Sep 23, 2009 | 8.733 | 8.791 | 8.557 | 8.562 | 4,069,259 | -0.14(-1.61%) |
Sep 22, 2009 | 8.742 | 8.757 | 8.666 | 8.702 | 3,135,836 | -0.03(-0.31%) |
Sep 21, 2009 | 8.764 | 8.817 | 8.684 | 8.728 | 3,210,281 | -0.03(-0.30%) |
Sep 18, 2009 | 8.911 | 8.949 | 8.718 | 8.755 | 5,239,445 | -0.08(-0.96%) |
Sep 17, 2009 | 8.766 | 8.895 | 8.760 | 8.840 | 7,055,819 | +0.19(+2.21%) |
Sep 16, 2009 | 8.662 | 8.822 | 8.644 | 8.648 | 7,996,424 | +0.04(+0.52%) |
Sep 15, 2009 | 8.570 | 8.619 | 8.515 | 8.604 | 4,119,327 | +0.07(+0.78%) |
Sep 14, 2009 | 8.464 | 8.544 | 8.444 | 8.537 | 3,092,842 | -0.01(-0.08%) |
Sep 11, 2009 | 8.522 | 8.608 | 8.477 | 8.544 | 3,417,162 | -0.02(-0.18%) |
Sep 10, 2009 | 8.397 | 8.559 | 8.344 | 8.559 | 3,837,187 | +0.16(+1.96%) |
Sep 09, 2009 | 8.270 | 8.533 | 8.219 | 8.395 | 5,465,347 | +0.11(+1.37%) |
Sep 08, 2009 | 8.341 | 8.341 | 8.086 | 8.281 | 7,337,419 | +0.41(+5.20%) |
Sep 04, 2009 | 7.783 | 7.879 | 7.743 | 7.872 | 3,177,850 | +0.09(+1.14%) |
Sep 03, 2009 | 7.657 | 7.788 | 7.564 | 7.783 | 6,006,162 | +0.16(+2.13%) |
Sep 02, 2009 | 7.630 | 7.661 | 7.530 | 7.621 | 7,211,859 | -0.00(-0.03%) |
Sep 01, 2009 | 7.730 | 7.861 | 7.603 | 7.623 | 7,665,089 | -0.15(-1.95%) |
Aug 31, 2009 | 7.826 | 7.848 | 7.688 | 7.774 | 5,087,282 | -0.08(-1.02%) |
Aug 28, 2009 | 7.783 | 7.879 | 7.708 | 7.854 | 7,884,318 | +0.11(+1.38%) |
Aug 27, 2009 | 7.752 | 7.757 | 7.565 | 7.748 | 5,927,337 | +0.06(+0.72%) |
Aug 26, 2009 | 7.481 | 7.699 | 7.481 | 7.692 | 5,915,475 | +0.19(+2.49%) |
Aug 25, 2009 | 7.543 | 7.608 | 7.485 | 7.505 | 4,711,037 | +0.03(+0.45%) |
Aug 24, 2009 | 7.443 | 7.561 | 7.434 | 7.472 | 5,843,512 | +0.06(+0.75%) |
Aug 21, 2009 | 7.379 | 7.443 | 7.301 | 7.416 | 5,648,638 | +0.09(+1.18%) |
Aug 20, 2009 | 7.174 | 7.347 | 7.174 | 7.330 | 3,194,299 | +0.15(+2.04%) |
Aug 19, 2009 | 7.087 | 7.223 | 7.072 | 7.183 | 5,116,781 | -0.01(-0.12%) |
Aug 18, 2009 | 7.236 | 7.301 | 7.176 | 7.192 | 6,871,742 | -0.14(-1.94%) |
Aug 17, 2009 | 7.341 | 7.361 | 7.186 | 7.334 | 4,454,934 | -0.10(-1.38%) |
Aug 14, 2009 | 7.599 | 7.614 | 7.376 | 7.436 | 4,145,719 | -0.13(-1.70%) |
Aug 13, 2009 | 7.579 | 7.661 | 7.479 | 7.565 | 4,155,580 | +0.03(+0.35%) |
Aug 12, 2009 | 7.294 | 7.623 | 7.294 | 7.539 | 4,355,392 | +0.26(+3.51%) |
Aug 11, 2009 | 7.347 | 7.405 | 7.232 | 7.283 | 5,381,990 | -0.12(-1.59%) |
Aug 10, 2009 | 7.394 | 7.439 | 7.350 | 7.401 | 3,273,196 | -0.01(-0.15%) |
Aug 07, 2009 | 7.436 | 7.463 | 7.334 | 7.412 | 8,909,940 | +0.05(+0.73%) |
Aug 06, 2009 | 7.427 | 7.454 | 7.330 | 7.359 | 3,909,914 | -0.06(-0.75%) |
Aug 05, 2009 | 7.576 | 7.610 | 7.319 | 7.414 | 5,382,570 | -0.16(-2.11%) |
Aug 04, 2009 | 7.610 | 7.639 | 7.535 | 7.574 | 6,415,958 | -0.07(-0.87%) |