Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.335 | 7.408 | 7.032 | 7.065 | 3,378,624 | -0.36(-4.80%) |
Oct 29, 2009 | 8.146 | 8.146 | 6.426 | 7.421 | 3,471,985 | -0.20(-2.68%) |
Oct 28, 2009 | 7.770 | 7.790 | 7.579 | 7.625 | 1,700,172 | -0.13(-1.62%) |
Oct 27, 2009 | 7.783 | 7.895 | 7.717 | 7.750 | 1,073,429 | -0.02(-0.25%) |
Oct 26, 2009 | 8.014 | 8.106 | 7.665 | 7.770 | 1,388,143 | -0.21(-2.64%) |
Oct 23, 2009 | 7.981 | 8.007 | 7.922 | 7.981 | 1,461,822 | -0.09(-1.06%) |
Oct 22, 2009 | 8.027 | 8.086 | 7.882 | 8.067 | 1,059,778 | +0.05(+0.66%) |
Oct 21, 2009 | 8.172 | 8.291 | 8.014 | 8.014 | 1,381,260 | -0.14(-1.70%) |
Oct 20, 2009 | 8.106 | 8.172 | 8.093 | 8.152 | 1,338,491 | -0.09(-1.04%) |
Oct 19, 2009 | 8.146 | 8.264 | 8.054 | 8.238 | 818,823 | +0.14(+1.79%) |
Oct 16, 2009 | 8.034 | 8.218 | 7.968 | 8.093 | 1,285,699 | +0.02(+0.24%) |
Oct 15, 2009 | 8.054 | 8.100 | 7.994 | 8.073 | 1,205,723 | +0.01(+0.08%) |
Oct 14, 2009 | 8.199 | 8.271 | 7.869 | 8.067 | 2,322,874 | -0.04(-0.49%) |
Oct 13, 2009 | 8.106 | 8.185 | 8.021 | 8.106 | 878,287 | -0.01(-0.16%) |
Oct 12, 2009 | 8.080 | 8.172 | 8.040 | 8.119 | 1,552,753 | +0.01(+0.16%) |
Oct 09, 2009 | 8.126 | 8.251 | 8.073 | 8.106 | 2,406,722 | -0.02(-0.24%) |
Oct 08, 2009 | 8.106 | 8.159 | 8.021 | 8.126 | 1,340,642 | +0.08(+0.98%) |
Oct 07, 2009 | 7.988 | 8.146 | 7.981 | 8.047 | 1,370,777 | +0.02(+0.25%) |
Oct 06, 2009 | 7.856 | 8.034 | 7.764 | 8.027 | 1,945,363 | +0.26(+3.40%) |
Oct 05, 2009 | 7.348 | 7.797 | 7.322 | 7.764 | 3,201,995 | +0.41(+5.56%) |
Oct 02, 2009 | 7.408 | 7.507 | 7.315 | 7.355 | 1,432,721 | -0.09(-1.24%) |
Oct 01, 2009 | 7.678 | 7.678 | 7.441 | 7.447 | 2,840,725 | -0.25(-3.25%) |
Sep 30, 2009 | 7.862 | 7.862 | 7.599 | 7.698 | 2,842,043 | -0.11(-1.35%) |
Sep 29, 2009 | 7.862 | 7.928 | 7.750 | 7.803 | 1,910,293 | -0.03(-0.42%) |
Sep 28, 2009 | 7.922 | 8.021 | 7.810 | 7.836 | 1,444,670 | -0.03(-0.42%) |
Sep 25, 2009 | 8.021 | 8.021 | 7.810 | 7.869 | 1,611,792 | -0.15(-1.89%) |
Sep 24, 2009 | 8.231 | 8.278 | 8.007 | 8.021 | 1,422,065 | -0.17(-2.09%) |
Sep 23, 2009 | 8.475 | 8.515 | 8.172 | 8.192 | 1,978,332 | -0.23(-2.74%) |
Sep 22, 2009 | 8.159 | 8.456 | 8.040 | 8.423 | 1,563,405 | +0.34(+4.16%) |
Sep 21, 2009 | 8.179 | 8.199 | 8.047 | 8.086 | 909,730 | -0.18(-2.15%) |
Sep 18, 2009 | 8.291 | 8.304 | 8.139 | 8.264 | 1,279,422 | -0.02(-0.24%) |
Sep 17, 2009 | 8.324 | 8.363 | 8.238 | 8.284 | 571,823 | +0.06(+0.72%) |
Sep 16, 2009 | 8.106 | 8.317 | 8.067 | 8.225 | 676,214 | +0.06(+0.73%) |
Sep 15, 2009 | 8.060 | 8.205 | 7.974 | 8.166 | 1,032,480 | +0.13(+1.56%) |
Sep 14, 2009 | 8.021 | 8.086 | 7.968 | 8.040 | 1,333,805 | +0.03(+0.41%) |
Sep 11, 2009 | 8.001 | 8.067 | 7.889 | 8.007 | 2,561,555 | +0.03(+0.33%) |
Sep 10, 2009 | 8.007 | 8.021 | 7.902 | 7.981 | 859,286 | -0.04(-0.49%) |
Sep 09, 2009 | 8.007 | 8.113 | 7.928 | 8.021 | 1,191,586 | +0.03(+0.41%) |
Sep 08, 2009 | 7.764 | 8.040 | 7.691 | 7.988 | 3,400,740 | +0.29(+3.77%) |
Sep 04, 2009 | 7.612 | 7.744 | 7.586 | 7.698 | 657,552 | +0.05(+0.69%) |
Sep 03, 2009 | 7.717 | 7.717 | 7.587 | 7.645 | 756,979 | -0.05(-0.68%) |
Sep 02, 2009 | 7.652 | 7.800 | 7.553 | 7.698 | 1,434,262 | +0.00(+0.00%) |
Sep 01, 2009 | 7.698 | 7.869 | 7.607 | 7.698 | 1,169,019 | +0.00(+0.00%) |
Aug 31, 2009 | 7.777 | 7.823 | 7.625 | 7.698 | 1,117,515 | -0.15(-1.93%) |
Aug 28, 2009 | 7.994 | 8.021 | 7.797 | 7.849 | 640,309 | -0.11(-1.41%) |
Aug 27, 2009 | 7.955 | 8.027 | 7.862 | 7.961 | 538,775 | -0.03(-0.41%) |
Aug 26, 2009 | 8.007 | 8.054 | 7.889 | 7.994 | 580,758 | -0.01(-0.08%) |
Aug 25, 2009 | 8.100 | 8.100 | 7.981 | 8.001 | 741,281 | +0.01(+0.17%) |
Aug 24, 2009 | 8.047 | 8.054 | 7.955 | 7.988 | 1,179,573 | -0.08(-0.98%) |
Aug 21, 2009 | 8.119 | 8.133 | 7.988 | 8.067 | 1,485,040 | +0.05(+0.66%) |
Aug 20, 2009 | 8.021 | 8.086 | 7.968 | 8.014 | 640,457 | -0.03(-0.41%) |
Aug 19, 2009 | 7.915 | 8.080 | 7.876 | 8.047 | 558,100 | +0.04(+0.49%) |
Aug 18, 2009 | 7.829 | 8.067 | 7.797 | 8.007 | 744,012 | +0.11(+1.42%) |
Aug 17, 2009 | 7.915 | 7.981 | 7.816 | 7.895 | 797,870 | -0.09(-1.16%) |
Aug 14, 2009 | 8.021 | 8.054 | 7.790 | 7.988 | 869,173 | -0.02(-0.25%) |
Aug 13, 2009 | 8.001 | 8.027 | 7.909 | 8.007 | 662,464 | +0.06(+0.75%) |
Aug 12, 2009 | 7.961 | 8.086 | 7.915 | 7.948 | 1,658,160 | -0.05(-0.58%) |
Aug 11, 2009 | 8.106 | 8.278 | 7.909 | 7.994 | 734,107 | -0.14(-1.78%) |
Aug 10, 2009 | 8.139 | 8.172 | 8.007 | 8.139 | 957,279 | -0.07(-0.80%) |
Aug 07, 2009 | 8.205 | 8.291 | 8.113 | 8.205 | 1,533,601 | +0.11(+1.38%) |
Aug 06, 2009 | 8.271 | 8.278 | 8.054 | 8.093 | 1,101,743 | -0.13(-1.60%) |
Aug 05, 2009 | 8.508 | 8.508 | 8.126 | 8.225 | 1,873,157 | -0.20(-2.42%) |
Aug 04, 2009 | 8.231 | 8.456 | 8.231 | 8.429 | 804,091 | +0.14(+1.75%) |