Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.016 | 8.053 | 7.675 | 7.742 | 3,126,552 | -0.26(-3.19%) |
Oct 29, 2009 | 7.765 | 8.058 | 7.737 | 7.997 | 2,904,787 | +0.26(+3.36%) |
Oct 28, 2009 | 8.243 | 8.243 | 7.714 | 7.737 | 4,947,815 | -0.52(-6.24%) |
Oct 27, 2009 | 8.568 | 8.583 | 8.220 | 8.253 | 3,077,328 | -0.32(-3.68%) |
Oct 26, 2009 | 8.796 | 8.931 | 8.554 | 8.568 | 2,737,918 | -0.17(-2.00%) |
Oct 23, 2009 | 8.745 | 8.754 | 8.715 | 8.743 | 2,422,469 | -0.13(-1.43%) |
Oct 22, 2009 | 8.780 | 8.913 | 8.743 | 8.869 | 2,417,188 | +0.06(+0.68%) |
Oct 21, 2009 | 8.851 | 9.017 | 8.789 | 8.809 | 2,761,775 | -0.03(-0.34%) |
Oct 20, 2009 | 8.614 | 8.855 | 8.602 | 8.839 | 4,919,928 | +0.29(+3.36%) |
Oct 19, 2009 | 8.547 | 8.644 | 8.453 | 8.552 | 1,948,044 | -0.01(-0.08%) |
Oct 16, 2009 | 8.545 | 8.602 | 8.494 | 8.559 | 1,973,719 | +0.09(+1.03%) |
Oct 15, 2009 | 8.471 | 8.568 | 8.391 | 8.471 | 2,163,290 | -0.06(-0.70%) |
Oct 14, 2009 | 8.494 | 8.582 | 8.460 | 8.531 | 4,280,159 | +0.08(+0.90%) |
Oct 13, 2009 | 8.271 | 8.490 | 8.227 | 8.455 | 3,974,334 | +0.18(+2.14%) |
Oct 12, 2009 | 8.340 | 8.448 | 8.220 | 8.278 | 2,603,895 | -0.07(-0.80%) |
Oct 09, 2009 | 8.145 | 8.462 | 8.110 | 8.345 | 4,331,356 | +0.22(+2.72%) |
Oct 08, 2009 | 7.937 | 8.145 | 7.910 | 8.124 | 2,464,343 | +0.26(+3.28%) |
Oct 07, 2009 | 7.836 | 7.903 | 7.804 | 7.866 | 1,922,656 | -0.02(-0.20%) |
Oct 06, 2009 | 7.707 | 7.977 | 7.668 | 7.882 | 3,010,280 | +0.20(+2.67%) |
Oct 05, 2009 | 7.521 | 7.705 | 7.429 | 7.678 | 2,244,003 | +0.23(+3.03%) |
Oct 02, 2009 | 7.314 | 7.535 | 7.240 | 7.452 | 1,930,971 | +0.09(+1.16%) |
Oct 01, 2009 | 7.544 | 7.613 | 7.323 | 7.367 | 1,952,743 | -0.17(-2.20%) |
Sep 30, 2009 | 7.484 | 7.592 | 7.220 | 7.533 | 2,013,515 | +0.10(+1.36%) |
Sep 29, 2009 | 7.431 | 7.491 | 7.380 | 7.431 | 2,466,112 | +0.05(+0.65%) |
Sep 28, 2009 | 7.344 | 7.422 | 7.273 | 7.383 | 1,419,449 | +0.05(+0.63%) |
Sep 25, 2009 | 7.240 | 7.365 | 7.220 | 7.337 | 872,099 | +0.01(+0.16%) |
Sep 24, 2009 | 7.496 | 7.556 | 7.256 | 7.325 | 1,604,700 | -0.13(-1.70%) |
Sep 23, 2009 | 7.516 | 7.558 | 7.429 | 7.452 | 1,577,174 | -0.07(-0.89%) |
Sep 22, 2009 | 7.604 | 7.604 | 7.392 | 7.519 | 2,539,506 | -0.07(-0.94%) |
Sep 21, 2009 | 7.291 | 7.661 | 7.291 | 7.590 | 1,231,643 | -0.07(-0.93%) |
Sep 18, 2009 | 7.608 | 7.668 | 7.461 | 7.661 | 1,064,413 | +0.14(+1.90%) |
Sep 17, 2009 | 7.811 | 7.901 | 7.493 | 7.519 | 2,841,024 | -0.06(-0.73%) |
Sep 16, 2009 | 7.466 | 7.852 | 7.418 | 7.574 | 3,720,757 | +0.16(+2.14%) |
Sep 15, 2009 | 7.353 | 7.431 | 7.314 | 7.415 | 1,605,069 | +0.02(+0.28%) |
Sep 14, 2009 | 7.261 | 7.418 | 7.229 | 7.395 | 1,586,106 | +0.05(+0.66%) |
Sep 11, 2009 | 7.533 | 7.535 | 7.263 | 7.346 | 1,998,637 | -0.17(-2.27%) |
Sep 10, 2009 | 7.351 | 7.537 | 7.351 | 7.516 | 1,304,959 | +0.13(+1.78%) |
Sep 09, 2009 | 7.135 | 7.468 | 7.082 | 7.385 | 2,648,933 | +0.23(+3.28%) |
Sep 08, 2009 | 6.994 | 7.236 | 6.925 | 7.151 | 2,766,331 | +0.18(+2.54%) |
Sep 04, 2009 | 6.948 | 6.997 | 6.865 | 6.973 | 1,466,708 | +0.06(+0.93%) |
Sep 03, 2009 | 6.858 | 6.916 | 6.716 | 6.909 | 1,453,573 | +0.06(+0.84%) |
Sep 02, 2009 | 6.904 | 6.973 | 6.852 | 6.852 | 1,867,743 | -0.10(-1.46%) |
Sep 01, 2009 | 6.962 | 7.100 | 6.907 | 6.953 | 2,528,653 | -0.01(-0.20%) |
Aug 31, 2009 | 7.015 | 7.043 | 6.946 | 6.967 | 2,330,398 | -0.10(-1.43%) |
Aug 28, 2009 | 7.178 | 7.213 | 6.971 | 7.068 | 1,832,028 | -0.03(-0.42%) |
Aug 27, 2009 | 7.224 | 7.245 | 7.036 | 7.098 | 2,346,936 | -0.09(-1.31%) |
Aug 26, 2009 | 7.443 | 7.459 | 7.164 | 7.192 | 2,671,021 | -0.33(-4.37%) |
Aug 25, 2009 | 7.592 | 7.668 | 7.464 | 7.521 | 1,501,276 | -0.08(-1.06%) |
Aug 24, 2009 | 7.592 | 7.675 | 7.549 | 7.602 | 1,528,528 | +0.01(+0.15%) |
Aug 21, 2009 | 7.498 | 7.597 | 7.459 | 7.590 | 1,664,803 | +0.12(+1.66%) |
Aug 20, 2009 | 7.452 | 7.544 | 7.422 | 7.466 | 1,802,720 | +0.01(+0.19%) |
Aug 19, 2009 | 7.369 | 7.480 | 7.346 | 7.452 | 1,739,605 | -0.03(-0.43%) |
Aug 18, 2009 | 7.477 | 7.592 | 7.443 | 7.484 | 2,351,448 | +0.01(+0.18%) |
Aug 17, 2009 | 7.470 | 7.565 | 7.445 | 7.470 | 1,692,585 | -0.20(-2.55%) |
Aug 14, 2009 | 7.634 | 7.673 | 7.581 | 7.666 | 2,425,107 | +0.01(+0.12%) |
Aug 13, 2009 | 7.664 | 7.681 | 7.579 | 7.657 | 2,593,550 | +0.07(+0.94%) |
Aug 12, 2009 | 7.296 | 7.604 | 7.247 | 7.585 | 3,129,403 | +0.24(+3.29%) |
Aug 11, 2009 | 7.362 | 7.381 | 7.247 | 7.344 | 2,337,317 | -0.07(-0.90%) |
Aug 10, 2009 | 7.404 | 7.477 | 7.360 | 7.411 | 1,887,450 | +0.02(+0.22%) |
Aug 07, 2009 | 7.489 | 7.521 | 7.259 | 7.395 | 3,599,460 | +0.05(+0.72%) |
Aug 06, 2009 | 7.339 | 7.482 | 7.296 | 7.342 | 2,606,789 | -0.03(-0.47%) |
Aug 05, 2009 | 7.240 | 7.399 | 7.063 | 7.376 | 4,928,586 | +0.17(+2.43%) |
Aug 04, 2009 | 7.243 | 7.507 | 7.105 | 7.201 | 14,247,094 | -1.05(-12.72%) |