Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.021 | 8.172 | 7.957 | 7.989 | 2,478,239 | -0.07(-0.89%) |
Oct 29, 2009 | 7.946 | 8.250 | 7.935 | 8.061 | 1,787,603 | +0.14(+1.75%) |
Oct 28, 2009 | 8.151 | 8.215 | 7.903 | 7.922 | 2,585,609 | -0.24(-3.00%) |
Oct 27, 2009 | 8.449 | 8.477 | 8.039 | 8.167 | 2,857,641 | -0.22(-2.57%) |
Oct 26, 2009 | 8.260 | 8.492 | 8.205 | 8.383 | 2,124,354 | +0.10(+1.16%) |
Oct 23, 2009 | 8.332 | 8.340 | 8.244 | 8.287 | 2,551,559 | -0.10(-1.17%) |
Oct 22, 2009 | 8.210 | 8.415 | 8.207 | 8.385 | 2,475,091 | +0.15(+1.78%) |
Oct 21, 2009 | 8.516 | 8.662 | 8.215 | 8.239 | 4,859,434 | -0.31(-3.61%) |
Oct 20, 2009 | 8.521 | 8.606 | 8.505 | 8.548 | 2,270,492 | -0.11(-1.26%) |
Oct 19, 2009 | 8.838 | 9.014 | 8.644 | 8.657 | 2,957,153 | -0.19(-2.11%) |
Oct 16, 2009 | 8.550 | 8.891 | 8.516 | 8.843 | 3,782,833 | +0.22(+2.53%) |
Oct 15, 2009 | 8.654 | 8.715 | 8.516 | 8.625 | 2,602,480 | -0.04(-0.43%) |
Oct 14, 2009 | 8.966 | 8.966 | 8.510 | 8.662 | 5,737,650 | -0.18(-2.05%) |
Oct 13, 2009 | 9.330 | 9.429 | 8.787 | 8.843 | 6,828,319 | -1.00(-10.19%) |
Oct 12, 2009 | 9.650 | 9.980 | 9.594 | 9.847 | 3,913,855 | +0.25(+2.64%) |
Oct 09, 2009 | 9.581 | 9.610 | 9.317 | 9.594 | 3,035,485 | +0.01(+0.11%) |
Oct 08, 2009 | 9.551 | 9.823 | 9.456 | 9.583 | 4,931,534 | +0.08(+0.84%) |
Oct 07, 2009 | 9.290 | 9.551 | 9.184 | 9.503 | 3,620,403 | +0.21(+2.29%) |
Oct 06, 2009 | 9.213 | 9.317 | 9.144 | 9.290 | 3,218,107 | +0.08(+0.87%) |
Oct 05, 2009 | 8.968 | 9.211 | 8.787 | 9.211 | 2,974,302 | +0.44(+5.07%) |
Oct 02, 2009 | 8.827 | 8.992 | 8.652 | 8.766 | 2,369,238 | -0.16(-1.76%) |
Oct 01, 2009 | 9.075 | 9.075 | 8.835 | 8.923 | 2,676,991 | -0.17(-1.82%) |
Sep 30, 2009 | 9.077 | 9.200 | 8.934 | 9.088 | 2,796,984 | +0.05(+0.56%) |
Sep 29, 2009 | 9.048 | 9.136 | 8.758 | 9.037 | 3,699,569 | +0.03(+0.35%) |
Sep 28, 2009 | 8.976 | 9.203 | 8.918 | 9.006 | 3,806,827 | +0.08(+0.92%) |
Sep 25, 2009 | 8.518 | 9.037 | 8.385 | 8.923 | 6,972,109 | +0.53(+6.28%) |
Sep 24, 2009 | 8.066 | 8.449 | 8.066 | 8.396 | 3,933,224 | +0.28(+3.41%) |
Sep 23, 2009 | 8.345 | 8.345 | 8.053 | 8.119 | 3,159,298 | +0.01(+0.10%) |
Sep 22, 2009 | 8.164 | 8.351 | 7.946 | 8.111 | 5,548,882 | +0.39(+5.11%) |
Sep 21, 2009 | 7.786 | 7.877 | 7.605 | 7.717 | 3,644,388 | -0.16(-2.06%) |
Sep 18, 2009 | 7.959 | 7.959 | 7.720 | 7.880 | 4,835,414 | -0.02(-0.20%) |
Sep 17, 2009 | 7.432 | 7.933 | 7.432 | 7.895 | 4,545,475 | +0.44(+5.83%) |
Sep 16, 2009 | 7.510 | 7.635 | 7.390 | 7.460 | 3,788,213 | -0.08(-1.04%) |
Sep 15, 2009 | 7.587 | 7.720 | 7.400 | 7.539 | 2,771,169 | -0.06(-0.77%) |
Sep 14, 2009 | 7.661 | 7.661 | 7.467 | 7.597 | 2,555,154 | +0.03(+0.35%) |
Sep 11, 2009 | 7.446 | 7.635 | 7.347 | 7.571 | 4,073,641 | +0.16(+2.12%) |
Sep 10, 2009 | 7.281 | 7.446 | 7.214 | 7.414 | 2,881,620 | +0.13(+1.75%) |
Sep 09, 2009 | 7.241 | 7.352 | 7.198 | 7.286 | 2,632,701 | +0.03(+0.37%) |
Sep 08, 2009 | 7.281 | 7.387 | 7.174 | 7.259 | 3,884,437 | +0.01(+0.07%) |
Sep 04, 2009 | 7.185 | 7.254 | 7.094 | 7.254 | 2,046,446 | +0.04(+0.52%) |
Sep 03, 2009 | 7.124 | 7.273 | 6.953 | 7.217 | 5,399,923 | +0.10(+1.35%) |
Sep 02, 2009 | 7.041 | 7.187 | 7.009 | 7.121 | 3,032,424 | +0.06(+0.91%) |
Sep 01, 2009 | 7.025 | 7.254 | 6.980 | 7.057 | 5,260,152 | +0.02(+0.23%) |
Aug 31, 2009 | 7.171 | 7.214 | 7.014 | 7.041 | 3,258,543 | -0.17(-2.29%) |
Aug 28, 2009 | 7.238 | 7.262 | 7.108 | 7.206 | 3,380,091 | +0.05(+0.63%) |
Aug 27, 2009 | 7.243 | 7.382 | 7.147 | 7.161 | 4,358,840 | -0.03(-0.44%) |
Aug 26, 2009 | 7.150 | 7.278 | 7.012 | 7.193 | 4,680,001 | +0.16(+2.23%) |
Aug 25, 2009 | 6.945 | 7.092 | 6.908 | 7.036 | 3,789,967 | +0.10(+1.46%) |
Aug 24, 2009 | 7.326 | 7.347 | 6.921 | 6.935 | 5,533,781 | -0.27(-3.73%) |
Aug 21, 2009 | 7.411 | 7.411 | 7.110 | 7.203 | 5,445,388 | +0.06(+0.82%) |
Aug 20, 2009 | 7.706 | 7.720 | 7.078 | 7.145 | 12,652,048 | -0.29(-3.90%) |
Aug 19, 2009 | 7.185 | 7.507 | 7.116 | 7.435 | 5,742,357 | +0.22(+3.02%) |
Aug 18, 2009 | 7.096 | 7.350 | 7.096 | 7.217 | 4,457,124 | +0.23(+3.35%) |
Aug 17, 2009 | 6.940 | 7.145 | 6.820 | 6.982 | 4,709,419 | -0.08(-1.17%) |
Aug 14, 2009 | 7.145 | 7.174 | 6.977 | 7.065 | 4,074,700 | -0.07(-0.97%) |
Aug 13, 2009 | 7.126 | 7.174 | 7.012 | 7.134 | 4,565,227 | +0.04(+0.56%) |
Aug 12, 2009 | 7.126 | 7.235 | 7.081 | 7.094 | 3,196,379 | -0.00(-0.04%) |
Aug 11, 2009 | 7.166 | 7.177 | 7.046 | 7.097 | 5,619,769 | -0.06(-0.78%) |
Aug 10, 2009 | 7.406 | 7.459 | 7.102 | 7.153 | 6,925,036 | -0.32(-4.31%) |
Aug 07, 2009 | 7.230 | 7.507 | 6.993 | 7.475 | 15,888,698 | +0.48(+6.93%) |
Aug 06, 2009 | 7.275 | 7.544 | 6.793 | 6.990 | 27,328,232 | -1.25(-15.15%) |
Aug 05, 2009 | 8.271 | 8.353 | 8.119 | 8.239 | 4,505,891 | -0.03(-0.42%) |
Aug 04, 2009 | 8.332 | 8.417 | 8.252 | 8.273 | 3,208,603 | -0.06(-0.77%) |