Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.478 | 8.510 | 8.204 | 8.344 | 1,333,094 | -0.21(-2.46%) |
Oct 29, 2009 | 8.446 | 8.605 | 8.395 | 8.554 | 762,959 | +0.19(+2.29%) |
Oct 28, 2009 | 8.484 | 8.554 | 8.319 | 8.363 | 1,005,658 | -0.17(-1.94%) |
Oct 27, 2009 | 8.529 | 8.663 | 8.446 | 8.529 | 863,898 | +0.04(+0.45%) |
Oct 26, 2009 | 8.497 | 8.543 | 8.287 | 8.491 | 1,612,056 | +0.03(+0.38%) |
Oct 23, 2009 | 8.452 | 8.676 | 8.414 | 8.459 | 1,079,955 | -0.10(-1.19%) |
Oct 22, 2009 | 8.287 | 8.605 | 8.248 | 8.561 | 1,620,368 | +0.29(+3.55%) |
Oct 21, 2009 | 8.510 | 8.580 | 8.248 | 8.268 | 4,015,640 | -0.25(-2.92%) |
Oct 20, 2009 | 8.554 | 8.567 | 8.478 | 8.516 | 1,211,214 | -0.05(-0.60%) |
Oct 19, 2009 | 8.440 | 8.733 | 8.293 | 8.567 | 2,027,857 | +0.04(+0.45%) |
Oct 16, 2009 | 8.280 | 8.905 | 8.255 | 8.529 | 4,508,508 | -0.54(-5.91%) |
Oct 15, 2009 | 9.300 | 9.307 | 9.064 | 9.064 | 1,653,254 | -0.25(-2.67%) |
Oct 14, 2009 | 9.313 | 9.380 | 9.224 | 9.313 | 1,063,737 | +0.11(+1.18%) |
Oct 13, 2009 | 9.230 | 9.313 | 9.064 | 9.205 | 863,757 | -0.07(-0.76%) |
Oct 12, 2009 | 9.198 | 9.402 | 9.179 | 9.275 | 1,213,575 | -0.04(-0.48%) |
Oct 09, 2009 | 9.268 | 9.466 | 9.160 | 9.319 | 2,026,119 | +0.07(+0.76%) |
Oct 08, 2009 | 9.236 | 9.358 | 9.134 | 9.249 | 744,810 | +0.11(+1.19%) |
Oct 07, 2009 | 9.013 | 9.154 | 8.905 | 9.141 | 630,380 | +0.11(+1.20%) |
Oct 06, 2009 | 8.899 | 9.134 | 8.886 | 9.032 | 466,988 | +0.17(+1.87%) |
Oct 05, 2009 | 8.918 | 9.071 | 8.797 | 8.867 | 685,527 | +0.03(+0.29%) |
Oct 02, 2009 | 8.924 | 9.071 | 8.720 | 8.841 | 616,669 | -0.21(-2.32%) |
Oct 01, 2009 | 9.434 | 9.511 | 9.032 | 9.052 | 741,213 | -0.47(-4.95%) |
Sep 30, 2009 | 9.536 | 9.632 | 9.179 | 9.523 | 504,165 | +0.04(+0.47%) |
Sep 29, 2009 | 9.651 | 9.664 | 9.396 | 9.479 | 522,316 | -0.13(-1.39%) |
Sep 28, 2009 | 9.472 | 9.657 | 9.409 | 9.613 | 436,657 | +0.23(+2.45%) |
Sep 25, 2009 | 9.396 | 9.421 | 9.083 | 9.383 | 734,498 | -0.08(-0.81%) |
Sep 24, 2009 | 9.536 | 9.600 | 9.307 | 9.460 | 596,518 | -0.05(-0.54%) |
Sep 23, 2009 | 9.734 | 9.740 | 9.498 | 9.511 | 385,084 | -0.17(-1.78%) |
Sep 22, 2009 | 9.695 | 9.695 | 9.536 | 9.683 | 451,887 | +0.10(+1.00%) |
Sep 21, 2009 | 9.619 | 9.689 | 9.491 | 9.587 | 392,788 | -0.18(-1.83%) |
Sep 18, 2009 | 9.810 | 9.829 | 9.657 | 9.766 | 793,729 | +0.03(+0.33%) |
Sep 17, 2009 | 9.944 | 10.04 | 9.695 | 9.734 | 392,702 | -0.20(-2.05%) |
Sep 16, 2009 | 9.517 | 10.05 | 9.372 | 9.938 | 920,463 | +0.43(+4.56%) |
Sep 15, 2009 | 9.370 | 9.536 | 9.134 | 9.504 | 649,383 | +0.11(+1.22%) |
Sep 14, 2009 | 9.460 | 9.549 | 9.307 | 9.389 | 329,114 | -0.13(-1.41%) |
Sep 11, 2009 | 9.542 | 9.813 | 9.453 | 9.523 | 432,801 | -0.01(-0.13%) |
Sep 10, 2009 | 9.555 | 9.555 | 9.294 | 9.536 | 369,862 | -0.06(-0.60%) |
Sep 09, 2009 | 9.383 | 9.683 | 9.249 | 9.593 | 665,227 | +0.18(+1.96%) |
Sep 08, 2009 | 9.275 | 9.415 | 9.103 | 9.409 | 639,976 | +0.22(+2.36%) |
Sep 04, 2009 | 9.173 | 9.300 | 9.026 | 9.192 | 322,459 | +0.02(+0.21%) |
Sep 03, 2009 | 9.141 | 9.194 | 8.956 | 9.173 | 249,216 | +0.10(+1.05%) |
Sep 02, 2009 | 9.224 | 9.300 | 9.052 | 9.077 | 333,257 | -0.15(-1.66%) |
Sep 01, 2009 | 9.434 | 9.638 | 9.173 | 9.230 | 908,404 | -0.27(-2.88%) |
Aug 31, 2009 | 9.511 | 9.530 | 9.351 | 9.504 | 471,916 | -0.09(-0.93%) |
Aug 28, 2009 | 9.785 | 9.810 | 9.555 | 9.593 | 726,680 | -0.11(-1.18%) |
Aug 27, 2009 | 9.785 | 9.995 | 9.555 | 9.708 | 405,255 | -0.15(-1.49%) |
Aug 26, 2009 | 9.613 | 9.995 | 9.581 | 9.855 | 501,003 | +0.20(+2.05%) |
Aug 25, 2009 | 9.753 | 9.925 | 9.606 | 9.657 | 423,051 | -0.06(-0.59%) |
Aug 24, 2009 | 10.10 | 10.20 | 9.689 | 9.715 | 563,139 | -0.39(-3.85%) |
Aug 21, 2009 | 9.702 | 10.13 | 9.555 | 10.10 | 851,812 | +0.55(+5.74%) |
Aug 20, 2009 | 9.421 | 9.568 | 9.370 | 9.555 | 368,310 | +0.12(+1.28%) |
Aug 19, 2009 | 9.466 | 9.574 | 9.332 | 9.434 | 427,436 | -0.03(-0.27%) |
Aug 18, 2009 | 9.370 | 9.511 | 9.287 | 9.460 | 582,788 | +0.13(+1.37%) |
Aug 17, 2009 | 9.644 | 9.644 | 9.179 | 9.332 | 879,956 | -0.53(-5.37%) |
Aug 14, 2009 | 10.19 | 10.26 | 9.644 | 9.861 | 507,596 | -0.31(-3.07%) |
Aug 13, 2009 | 10.44 | 10.60 | 10.01 | 10.17 | 725,480 | -0.22(-2.15%) |
Aug 12, 2009 | 10.30 | 10.55 | 10.21 | 10.40 | 749,573 | +0.06(+0.56%) |
Aug 11, 2009 | 10.60 | 10.64 | 10.24 | 10.34 | 1,297,333 | -0.37(-3.45%) |
Aug 10, 2009 | 10.38 | 10.77 | 10.33 | 10.71 | 1,266,463 | +0.18(+1.76%) |
Aug 07, 2009 | 10.01 | 10.81 | 9.931 | 10.52 | 1,469,888 | +0.73(+7.42%) |
Aug 06, 2009 | 10.01 | 10.17 | 9.692 | 9.797 | 761,855 | -0.08(-0.77%) |
Aug 05, 2009 | 9.989 | 10.15 | 9.810 | 9.874 | 907,102 | -0.13(-1.34%) |
Aug 04, 2009 | 9.880 | 10.17 | 9.332 | 10.01 | 871,260 | +0.01(+0.13%) |