Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.821 | 7.821 | 7.441 | 7.476 | 2,442,823 | -0.29(-3.74%) |
Oct 29, 2009 | 7.680 | 7.836 | 7.637 | 7.766 | 2,271,717 | +0.18(+2.35%) |
Oct 28, 2009 | 7.691 | 7.766 | 7.453 | 7.588 | 2,853,442 | -0.14(-1.79%) |
Oct 27, 2009 | 7.766 | 7.850 | 7.649 | 7.726 | 2,498,751 | -0.03(-0.41%) |
Oct 26, 2009 | 7.821 | 7.921 | 7.657 | 7.758 | 2,588,472 | -0.09(-1.21%) |
Oct 23, 2009 | 8.011 | 8.301 | 7.804 | 7.852 | 2,574,280 | -0.29(-3.59%) |
Oct 22, 2009 | 7.996 | 8.258 | 7.841 | 8.145 | 4,711,078 | -0.21(-2.52%) |
Oct 21, 2009 | 8.457 | 8.632 | 8.341 | 8.356 | 1,463,182 | -0.14(-1.63%) |
Oct 20, 2009 | 8.549 | 8.646 | 8.459 | 8.494 | 1,251,473 | -0.06(-0.74%) |
Oct 19, 2009 | 8.684 | 8.730 | 8.511 | 8.557 | 1,447,071 | -0.09(-1.10%) |
Oct 16, 2009 | 8.572 | 8.678 | 8.471 | 8.652 | 2,340,666 | +0.05(+0.60%) |
Oct 15, 2009 | 8.678 | 8.718 | 8.583 | 8.600 | 3,248,156 | -0.16(-1.87%) |
Oct 14, 2009 | 8.672 | 8.810 | 8.629 | 8.764 | 2,011,667 | +0.15(+1.74%) |
Oct 13, 2009 | 8.612 | 8.727 | 8.557 | 8.615 | 1,515,043 | -0.02(-0.27%) |
Oct 12, 2009 | 8.612 | 8.658 | 8.531 | 8.638 | 1,704,501 | +0.06(+0.74%) |
Oct 09, 2009 | 8.600 | 8.764 | 8.546 | 8.574 | 2,895,221 | -0.05(-0.63%) |
Oct 08, 2009 | 8.853 | 8.917 | 8.620 | 8.629 | 2,108,831 | -0.14(-1.57%) |
Oct 07, 2009 | 8.672 | 8.851 | 8.609 | 8.767 | 913,213 | +0.09(+0.99%) |
Oct 06, 2009 | 8.727 | 8.865 | 8.658 | 8.681 | 1,286,306 | +0.03(+0.37%) |
Oct 05, 2009 | 8.600 | 8.666 | 8.445 | 8.649 | 1,627,021 | +0.11(+1.25%) |
Oct 02, 2009 | 8.451 | 8.698 | 8.367 | 8.543 | 1,420,499 | +0.05(+0.58%) |
Oct 01, 2009 | 8.704 | 8.799 | 8.474 | 8.494 | 1,771,749 | -0.26(-2.96%) |
Sep 30, 2009 | 8.687 | 8.925 | 8.528 | 8.753 | 2,194,081 | +0.07(+0.83%) |
Sep 29, 2009 | 8.756 | 8.851 | 8.655 | 8.681 | 1,243,915 | -0.07(-0.85%) |
Sep 28, 2009 | 8.756 | 8.937 | 8.652 | 8.756 | 1,112,374 | +0.02(+0.23%) |
Sep 25, 2009 | 8.802 | 8.851 | 8.523 | 8.736 | 1,841,337 | -0.07(-0.75%) |
Sep 24, 2009 | 9.317 | 9.374 | 8.661 | 8.802 | 3,541,760 | -0.45(-4.85%) |
Sep 23, 2009 | 9.690 | 9.759 | 9.224 | 9.250 | 1,799,812 | -0.40(-4.11%) |
Sep 22, 2009 | 9.627 | 9.719 | 9.541 | 9.647 | 852,897 | +0.09(+0.90%) |
Sep 21, 2009 | 9.604 | 9.670 | 9.449 | 9.561 | 805,590 | -0.11(-1.10%) |
Sep 18, 2009 | 9.883 | 10.10 | 9.627 | 9.667 | 1,486,576 | -0.19(-1.93%) |
Sep 17, 2009 | 9.803 | 10.07 | 9.698 | 9.857 | 2,073,773 | +0.09(+0.91%) |
Sep 16, 2009 | 10.10 | 10.21 | 9.460 | 9.768 | 2,620,530 | -0.33(-3.25%) |
Sep 15, 2009 | 10.16 | 10.21 | 10.02 | 10.10 | 820,992 | -0.11(-1.07%) |
Sep 14, 2009 | 10.14 | 10.29 | 10.14 | 10.21 | 636,881 | -0.04(-0.37%) |
Sep 11, 2009 | 10.24 | 10.32 | 10.15 | 10.24 | 1,884,294 | +0.12(+1.19%) |
Sep 10, 2009 | 10.27 | 10.31 | 10.04 | 10.12 | 2,390,287 | -0.13(-1.24%) |
Sep 09, 2009 | 10.36 | 10.39 | 10.18 | 10.25 | 1,955,551 | -0.15(-1.41%) |
Sep 08, 2009 | 10.63 | 10.76 | 10.31 | 10.40 | 1,475,670 | -0.20(-1.90%) |
Sep 04, 2009 | 10.40 | 10.64 | 10.25 | 10.60 | 690,939 | +0.14(+1.35%) |
Sep 03, 2009 | 10.20 | 10.46 | 10.13 | 10.46 | 439,579 | +0.26(+2.51%) |
Sep 02, 2009 | 10.23 | 10.30 | 10.12 | 10.20 | 503,431 | -0.02(-0.22%) |
Sep 01, 2009 | 10.21 | 10.52 | 10.21 | 10.22 | 1,959,403 | -0.07(-0.67%) |
Aug 31, 2009 | 10.47 | 10.49 | 10.23 | 10.29 | 1,739,090 | -0.24(-2.32%) |
Aug 28, 2009 | 10.78 | 10.93 | 10.53 | 10.54 | 689,020 | -0.18(-1.72%) |
Aug 27, 2009 | 10.90 | 10.97 | 10.40 | 10.72 | 712,146 | -0.11(-1.04%) |
Aug 26, 2009 | 10.96 | 11.15 | 10.77 | 10.83 | 1,331,137 | -0.10(-0.95%) |
Aug 25, 2009 | 10.74 | 11.07 | 10.68 | 10.94 | 1,384,103 | +0.28(+2.67%) |
Aug 24, 2009 | 10.63 | 10.67 | 10.43 | 10.65 | 1,106,891 | +0.08(+0.79%) |
Aug 21, 2009 | 10.51 | 10.71 | 10.40 | 10.57 | 1,093,687 | +0.19(+1.86%) |
Aug 20, 2009 | 10.47 | 10.56 | 10.29 | 10.38 | 980,850 | -0.09(-0.88%) |
Aug 19, 2009 | 10.34 | 10.51 | 10.11 | 10.47 | 781,494 | +0.02(+0.22%) |
Aug 18, 2009 | 10.21 | 10.50 | 10.18 | 10.44 | 1,069,386 | +0.32(+3.12%) |
Aug 17, 2009 | 10.35 | 10.36 | 10.04 | 10.13 | 1,492,549 | -0.30(-2.87%) |
Aug 14, 2009 | 10.74 | 10.78 | 10.35 | 10.43 | 1,407,765 | -0.30(-2.76%) |
Aug 13, 2009 | 11.05 | 11.05 | 10.69 | 10.72 | 1,696,244 | -0.24(-2.20%) |
Aug 12, 2009 | 10.68 | 11.07 | 10.57 | 10.96 | 1,890,597 | +0.33(+3.05%) |
Aug 11, 2009 | 10.35 | 10.69 | 10.35 | 10.64 | 1,517,782 | +0.21(+2.01%) |
Aug 10, 2009 | 10.47 | 10.50 | 10.20 | 10.43 | 1,929,612 | -0.13(-1.25%) |
Aug 07, 2009 | 10.31 | 10.73 | 10.17 | 10.56 | 2,081,202 | +0.43(+4.20%) |
Aug 06, 2009 | 10.37 | 10.38 | 10.14 | 10.14 | 1,827,879 | -0.22(-2.11%) |
Aug 05, 2009 | 10.67 | 10.67 | 10.34 | 10.35 | 2,095,818 | -0.27(-2.57%) |
Aug 04, 2009 | 10.54 | 10.77 | 10.43 | 10.63 | 2,886,001 | +0.04(+0.38%) |