Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.536 | 6.637 | 6.307 | 6.353 | 135,933 | -0.24(-3.61%) |
Oct 29, 2009 | 6.682 | 6.911 | 6.527 | 6.591 | 127,497 | -0.04(-0.55%) |
Oct 28, 2009 | 6.966 | 7.012 | 6.627 | 6.627 | 104,013 | -0.37(-5.24%) |
Oct 27, 2009 | 7.579 | 7.579 | 6.966 | 6.994 | 79,084 | -0.51(-6.83%) |
Oct 26, 2009 | 7.863 | 8.110 | 7.479 | 7.506 | 36,738 | -0.31(-3.98%) |
Oct 23, 2009 | 7.900 | 8.403 | 7.698 | 7.817 | 84,971 | -0.42(-5.11%) |
Oct 22, 2009 | 9.081 | 9.158 | 7.964 | 8.239 | 161,575 | -1.31(-13.71%) |
Oct 21, 2009 | 9.667 | 10.01 | 9.181 | 9.548 | 66,463 | -0.20(-2.07%) |
Oct 20, 2009 | 9.529 | 9.895 | 9.328 | 9.749 | 117,268 | +0.20(+2.11%) |
Oct 19, 2009 | 9.639 | 9.850 | 9.520 | 9.548 | 30,845 | -0.13(-1.32%) |
Oct 16, 2009 | 9.456 | 9.815 | 9.456 | 9.676 | 68,211 | +0.05(+0.48%) |
Oct 15, 2009 | 9.589 | 9.694 | 9.419 | 9.630 | 39,734 | -0.04(-0.38%) |
Oct 14, 2009 | 9.493 | 9.776 | 8.989 | 9.667 | 38,520 | +0.27(+2.92%) |
Oct 13, 2009 | 9.364 | 9.392 | 9.282 | 9.392 | 40,560 | +0.05(+0.49%) |
Oct 12, 2009 | 9.328 | 9.557 | 9.264 | 9.346 | 38,919 | +0.07(+0.79%) |
Oct 09, 2009 | 9.273 | 9.337 | 9.236 | 9.273 | 41,861 | +0.05(+0.50%) |
Oct 08, 2009 | 9.383 | 9.383 | 9.209 | 9.227 | 31,422 | -0.05(-0.59%) |
Oct 07, 2009 | 9.282 | 9.456 | 9.191 | 9.282 | 26,201 | +0.01(+0.10%) |
Oct 06, 2009 | 9.264 | 9.419 | 9.191 | 9.273 | 32,452 | +0.10(+1.10%) |
Oct 05, 2009 | 9.163 | 9.300 | 8.834 | 9.172 | 51,025 | +0.06(+0.70%) |
Oct 02, 2009 | 9.172 | 9.364 | 9.108 | 9.108 | 47,889 | -0.19(-2.07%) |
Oct 01, 2009 | 9.822 | 9.822 | 8.916 | 9.300 | 119,228 | -0.55(-5.58%) |
Sep 30, 2009 | 9.813 | 9.914 | 9.474 | 9.850 | 53,174 | -0.13(-1.28%) |
Sep 29, 2009 | 10.11 | 10.28 | 9.923 | 9.978 | 46,453 | -0.14(-1.36%) |
Sep 28, 2009 | 9.840 | 10.43 | 9.840 | 10.12 | 60,626 | +0.31(+3.17%) |
Sep 25, 2009 | 9.859 | 9.932 | 9.657 | 9.804 | 56,345 | -0.12(-1.20%) |
Sep 24, 2009 | 10.56 | 10.56 | 9.831 | 9.923 | 53,961 | -0.38(-3.73%) |
Sep 23, 2009 | 10.55 | 10.73 | 10.22 | 10.31 | 60,407 | -0.06(-0.62%) |
Sep 22, 2009 | 10.67 | 10.79 | 10.36 | 10.37 | 46,827 | -0.24(-2.24%) |
Sep 21, 2009 | 10.86 | 11.35 | 10.53 | 10.61 | 60,389 | -0.34(-3.09%) |
Sep 18, 2009 | 10.39 | 12.19 | 10.39 | 10.95 | 315,123 | +0.56(+5.37%) |
Sep 17, 2009 | 10.18 | 10.57 | 10.12 | 10.39 | 83,498 | +0.22(+2.16%) |
Sep 16, 2009 | 9.969 | 10.23 | 9.868 | 10.17 | 48,197 | +0.26(+2.59%) |
Sep 15, 2009 | 9.758 | 9.978 | 9.465 | 9.914 | 71,662 | +0.10(+1.03%) |
Sep 14, 2009 | 9.429 | 9.886 | 9.154 | 9.813 | 61,832 | +0.30(+3.18%) |
Sep 11, 2009 | 9.410 | 10.11 | 9.227 | 9.511 | 108,056 | +0.15(+1.56%) |
Sep 10, 2009 | 9.126 | 9.538 | 9.053 | 9.364 | 81,342 | +0.25(+2.71%) |
Sep 09, 2009 | 9.044 | 9.346 | 9.026 | 9.117 | 61,963 | +0.16(+1.74%) |
Sep 08, 2009 | 8.879 | 9.145 | 8.834 | 8.962 | 44,367 | +0.14(+1.56%) |
Sep 04, 2009 | 8.623 | 8.834 | 8.477 | 8.824 | 23,861 | +0.26(+2.99%) |
Sep 03, 2009 | 8.669 | 8.669 | 8.467 | 8.568 | 41,493 | -0.12(-1.37%) |
Sep 02, 2009 | 8.916 | 8.916 | 8.660 | 8.687 | 46,594 | -0.19(-2.17%) |
Sep 01, 2009 | 9.163 | 9.383 | 8.797 | 8.879 | 70,796 | -0.30(-3.29%) |
Aug 31, 2009 | 9.145 | 9.282 | 8.971 | 9.181 | 71,433 | +0.01(+0.10%) |
Aug 28, 2009 | 9.538 | 9.538 | 9.154 | 9.172 | 45,312 | -0.27(-2.81%) |
Aug 27, 2009 | 9.291 | 9.694 | 9.081 | 9.438 | 28,704 | +0.01(+0.10%) |
Aug 26, 2009 | 9.337 | 9.703 | 9.090 | 9.429 | 146,314 | +0.05(+0.59%) |
Aug 25, 2009 | 9.429 | 9.511 | 9.181 | 9.374 | 123,095 | +0.12(+1.29%) |
Aug 24, 2009 | 9.282 | 9.630 | 9.255 | 9.255 | 76,347 | +0.13(+1.40%) |
Aug 21, 2009 | 8.888 | 9.575 | 8.852 | 9.126 | 296,166 | +0.17(+1.94%) |
Aug 20, 2009 | 8.696 | 9.053 | 8.696 | 8.953 | 84,660 | +0.18(+2.09%) |
Aug 19, 2009 | 8.412 | 8.779 | 8.275 | 8.769 | 37,740 | +0.26(+3.01%) |
Aug 18, 2009 | 8.348 | 8.687 | 8.193 | 8.513 | 54,065 | +0.19(+2.31%) |
Aug 17, 2009 | 8.257 | 8.477 | 7.909 | 8.321 | 60,666 | -0.14(-1.62%) |
Aug 14, 2009 | 8.385 | 8.650 | 8.293 | 8.458 | 79,821 | -0.10(-1.18%) |
Aug 13, 2009 | 8.541 | 8.724 | 8.257 | 8.559 | 35,646 | +0.05(+0.65%) |
Aug 12, 2009 | 8.266 | 8.632 | 8.266 | 8.504 | 63,484 | +0.23(+2.77%) |
Aug 11, 2009 | 8.641 | 8.724 | 8.165 | 8.275 | 66,844 | -0.39(-4.54%) |
Aug 10, 2009 | 8.660 | 8.861 | 8.522 | 8.669 | 117,056 | -0.10(-1.15%) |
Aug 07, 2009 | 8.650 | 8.953 | 8.497 | 8.769 | 93,504 | +0.28(+3.34%) |
Aug 06, 2009 | 8.678 | 8.696 | 8.358 | 8.486 | 91,407 | -0.17(-2.01%) |
Aug 05, 2009 | 8.888 | 8.888 | 8.495 | 8.660 | 95,164 | -0.28(-3.17%) |
Aug 04, 2009 | 8.394 | 8.962 | 8.394 | 8.943 | 149,578 | +0.45(+5.28%) |