Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.405 | 8.509 | 8.172 | 8.201 | 1,527,054 | -0.26(-3.03%) |
Oct 29, 2009 | 8.519 | 8.637 | 8.148 | 8.457 | 1,940,212 | +0.43(+5.38%) |
Oct 28, 2009 | 8.486 | 8.519 | 8.025 | 8.025 | 1,663,086 | -0.42(-4.95%) |
Oct 27, 2009 | 8.775 | 8.775 | 8.443 | 8.443 | 1,769,362 | -0.34(-3.89%) |
Oct 26, 2009 | 8.785 | 8.918 | 8.666 | 8.785 | 1,209,249 | -0.03(-0.32%) |
Oct 23, 2009 | 8.766 | 8.865 | 8.694 | 8.813 | 911,723 | +0.01(+0.16%) |
Oct 22, 2009 | 8.742 | 8.865 | 8.647 | 8.799 | 1,671,291 | +0.08(+0.93%) |
Oct 21, 2009 | 8.699 | 8.837 | 8.652 | 8.718 | 1,145,907 | +0.03(+0.38%) |
Oct 20, 2009 | 8.595 | 8.922 | 8.576 | 8.685 | 1,952,679 | -0.24(-2.71%) |
Oct 19, 2009 | 8.956 | 9.046 | 8.856 | 8.927 | 1,124,631 | -0.07(-0.74%) |
Oct 16, 2009 | 9.093 | 9.093 | 8.941 | 8.994 | 799,995 | -0.16(-1.76%) |
Oct 15, 2009 | 8.998 | 9.155 | 8.998 | 9.155 | 728,793 | +0.09(+0.94%) |
Oct 14, 2009 | 9.127 | 9.188 | 8.994 | 9.070 | 892,963 | -0.00(-0.05%) |
Oct 13, 2009 | 9.060 | 9.089 | 8.884 | 9.074 | 934,575 | +0.02(+0.26%) |
Oct 12, 2009 | 8.884 | 9.250 | 8.870 | 9.051 | 1,131,227 | -0.30(-3.25%) |
Oct 09, 2009 | 9.207 | 9.364 | 9.160 | 9.355 | 585,211 | +0.11(+1.18%) |
Oct 08, 2009 | 9.155 | 9.302 | 9.084 | 9.245 | 1,266,684 | +0.12(+1.30%) |
Oct 07, 2009 | 9.027 | 9.127 | 8.875 | 9.127 | 1,120,748 | +0.06(+0.63%) |
Oct 06, 2009 | 9.070 | 9.269 | 8.913 | 9.070 | 1,004,572 | +0.02(+0.26%) |
Oct 05, 2009 | 8.918 | 9.046 | 8.656 | 9.046 | 899,418 | +0.19(+2.20%) |
Oct 02, 2009 | 8.889 | 9.055 | 8.818 | 8.851 | 1,279,415 | -0.05(-0.53%) |
Oct 01, 2009 | 8.804 | 8.951 | 8.709 | 8.899 | 1,721,956 | +0.09(+1.08%) |
Sep 30, 2009 | 8.813 | 8.880 | 8.642 | 8.804 | 960,844 | -0.04(-0.48%) |
Sep 29, 2009 | 8.823 | 8.889 | 8.794 | 8.846 | 1,136,643 | +0.06(+0.65%) |
Sep 28, 2009 | 8.827 | 8.842 | 8.741 | 8.789 | 805,677 | +0.01(+0.16%) |
Sep 25, 2009 | 8.723 | 8.856 | 8.723 | 8.775 | 873,387 | +0.02(+0.22%) |
Sep 24, 2009 | 8.870 | 8.903 | 8.728 | 8.756 | 937,213 | -0.08(-0.86%) |
Sep 23, 2009 | 9.089 | 9.131 | 8.832 | 8.832 | 1,396,370 | -0.19(-2.16%) |
Sep 22, 2009 | 9.074 | 9.122 | 8.984 | 9.027 | 883,287 | -0.02(-0.26%) |
Sep 21, 2009 | 8.960 | 9.051 | 8.870 | 9.051 | 1,332,461 | +0.00(+0.00%) |
Sep 18, 2009 | 9.070 | 9.093 | 8.932 | 9.051 | 1,338,865 | -0.01(-0.10%) |
Sep 17, 2009 | 9.022 | 9.098 | 9.013 | 9.060 | 1,077,334 | -0.02(-0.21%) |
Sep 16, 2009 | 9.022 | 9.089 | 8.951 | 9.079 | 2,070,925 | +0.05(+0.53%) |
Sep 15, 2009 | 8.804 | 9.032 | 8.661 | 9.032 | 2,271,358 | +0.40(+4.62%) |
Sep 14, 2009 | 8.334 | 8.637 | 8.296 | 8.633 | 1,134,541 | +0.28(+3.30%) |
Sep 11, 2009 | 8.220 | 8.386 | 8.167 | 8.357 | 617,594 | +0.12(+1.50%) |
Sep 10, 2009 | 8.220 | 8.300 | 8.134 | 8.234 | 587,837 | +0.02(+0.23%) |
Sep 09, 2009 | 8.144 | 8.286 | 8.044 | 8.215 | 505,108 | +0.04(+0.52%) |
Sep 08, 2009 | 8.134 | 8.201 | 7.996 | 8.172 | 549,290 | +0.06(+0.70%) |
Sep 04, 2009 | 8.020 | 8.177 | 7.916 | 8.115 | 488,858 | +0.11(+1.42%) |
Sep 03, 2009 | 8.015 | 8.034 | 7.930 | 8.001 | 719,685 | +0.01(+0.12%) |
Sep 02, 2009 | 7.949 | 8.068 | 7.854 | 7.992 | 889,093 | +0.01(+0.12%) |
Sep 01, 2009 | 8.186 | 8.316 | 7.901 | 7.982 | 1,455,380 | -0.26(-3.17%) |
Aug 31, 2009 | 8.215 | 8.514 | 8.201 | 8.243 | 1,636,878 | -0.05(-0.57%) |
Aug 28, 2009 | 8.291 | 8.357 | 8.106 | 8.291 | 1,415,426 | +0.08(+0.92%) |
Aug 27, 2009 | 8.229 | 8.258 | 8.092 | 8.215 | 823,651 | -0.00(-0.06%) |
Aug 26, 2009 | 8.239 | 8.357 | 8.191 | 8.220 | 729,678 | -0.01(-0.17%) |
Aug 25, 2009 | 8.495 | 8.547 | 8.186 | 8.234 | 1,665,578 | -0.20(-2.42%) |
Aug 24, 2009 | 8.585 | 8.661 | 8.424 | 8.438 | 1,135,394 | -0.15(-1.71%) |
Aug 21, 2009 | 8.524 | 8.647 | 8.401 | 8.585 | 1,755,231 | +0.10(+1.18%) |
Aug 20, 2009 | 8.220 | 8.547 | 8.063 | 8.486 | 1,254,843 | +0.27(+3.29%) |
Aug 19, 2009 | 7.906 | 8.262 | 7.882 | 8.215 | 1,104,625 | +0.24(+3.04%) |
Aug 18, 2009 | 8.296 | 8.296 | 7.892 | 7.973 | 896,169 | +0.03(+0.42%) |
Aug 17, 2009 | 8.305 | 8.524 | 7.920 | 7.939 | 1,371,061 | -0.44(-5.22%) |
Aug 14, 2009 | 8.410 | 8.538 | 8.243 | 8.376 | 925,650 | -0.07(-0.79%) |
Aug 13, 2009 | 8.186 | 8.462 | 8.044 | 8.443 | 1,650,360 | +0.12(+1.48%) |
Aug 12, 2009 | 8.343 | 8.476 | 8.296 | 8.319 | 759,178 | -0.05(-0.62%) |
Aug 11, 2009 | 8.467 | 8.500 | 8.248 | 8.372 | 1,125,785 | -0.14(-1.67%) |
Aug 10, 2009 | 8.490 | 8.543 | 8.401 | 8.514 | 1,044,416 | -0.03(-0.39%) |
Aug 07, 2009 | 8.519 | 8.552 | 8.438 | 8.547 | 995,455 | +0.13(+1.52%) |
Aug 06, 2009 | 8.471 | 8.524 | 8.315 | 8.419 | 1,005,740 | -0.06(-0.67%) |
Aug 05, 2009 | 8.547 | 8.547 | 8.395 | 8.476 | 1,022,122 | -0.07(-0.83%) |
Aug 04, 2009 | 8.400 | 8.562 | 8.324 | 8.547 | 946,399 | +0.09(+1.12%) |