Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.566 | 6.668 | 6.336 | 6.382 | 135,304 | -0.24(-3.61%) |
Oct 29, 2009 | 6.713 | 6.943 | 6.557 | 6.622 | 126,906 | -0.04(-0.55%) |
Oct 28, 2009 | 6.999 | 7.045 | 6.658 | 6.658 | 103,531 | -0.37(-5.24%) |
Oct 27, 2009 | 7.615 | 7.615 | 6.999 | 7.026 | 78,717 | -0.52(-6.83%) |
Oct 26, 2009 | 7.900 | 8.148 | 7.514 | 7.541 | 36,568 | -0.31(-3.98%) |
Oct 23, 2009 | 7.937 | 8.442 | 7.734 | 7.854 | 84,577 | -0.42(-5.11%) |
Oct 22, 2009 | 9.123 | 9.200 | 8.001 | 8.277 | 160,826 | -1.32(-13.71%) |
Oct 21, 2009 | 9.712 | 10.05 | 9.224 | 9.592 | 66,155 | -0.20(-2.07%) |
Oct 20, 2009 | 9.574 | 9.941 | 9.371 | 9.794 | 116,725 | +0.20(+2.11%) |
Oct 19, 2009 | 9.684 | 9.895 | 9.564 | 9.592 | 30,702 | -0.13(-1.32%) |
Oct 16, 2009 | 9.500 | 9.861 | 9.500 | 9.721 | 67,895 | +0.05(+0.48%) |
Oct 15, 2009 | 9.633 | 9.739 | 9.463 | 9.675 | 39,550 | -0.04(-0.38%) |
Oct 14, 2009 | 9.537 | 9.822 | 9.031 | 9.712 | 38,341 | +0.28(+2.92%) |
Oct 13, 2009 | 9.408 | 9.436 | 9.325 | 9.436 | 40,372 | +0.05(+0.49%) |
Oct 12, 2009 | 9.371 | 9.601 | 9.307 | 9.390 | 38,739 | +0.07(+0.79%) |
Oct 09, 2009 | 9.316 | 9.380 | 9.279 | 9.316 | 41,667 | +0.05(+0.50%) |
Oct 08, 2009 | 9.426 | 9.426 | 9.252 | 9.270 | 31,276 | -0.06(-0.59%) |
Oct 07, 2009 | 9.325 | 9.500 | 9.233 | 9.325 | 26,080 | +0.01(+0.10%) |
Oct 06, 2009 | 9.307 | 9.463 | 9.233 | 9.316 | 32,302 | +0.10(+1.10%) |
Oct 05, 2009 | 9.206 | 9.344 | 8.875 | 9.215 | 50,788 | +0.06(+0.70%) |
Oct 02, 2009 | 9.215 | 9.408 | 9.151 | 9.151 | 47,667 | -0.19(-2.07%) |
Oct 01, 2009 | 9.868 | 9.868 | 8.957 | 9.344 | 118,676 | -0.55(-5.58%) |
Sep 30, 2009 | 9.859 | 9.960 | 9.518 | 9.895 | 52,928 | -0.13(-1.28%) |
Sep 29, 2009 | 10.15 | 10.33 | 9.969 | 10.02 | 46,238 | -0.14(-1.36%) |
Sep 28, 2009 | 9.886 | 10.47 | 9.886 | 10.16 | 60,345 | +0.31(+3.17%) |
Sep 25, 2009 | 9.905 | 9.978 | 9.702 | 9.850 | 56,084 | -0.12(-1.20%) |
Sep 24, 2009 | 10.61 | 10.61 | 9.877 | 9.969 | 53,711 | -0.39(-3.73%) |
Sep 23, 2009 | 10.60 | 10.78 | 10.26 | 10.36 | 60,127 | -0.06(-0.62%) |
Sep 22, 2009 | 10.72 | 10.84 | 10.41 | 10.42 | 46,610 | -0.24(-2.24%) |
Sep 21, 2009 | 10.91 | 11.40 | 10.58 | 10.66 | 60,109 | -0.34(-3.09%) |
Sep 18, 2009 | 10.44 | 12.25 | 10.44 | 11.00 | 313,663 | +0.56(+5.37%) |
Sep 17, 2009 | 10.23 | 10.62 | 10.16 | 10.44 | 83,111 | +0.22(+2.16%) |
Sep 16, 2009 | 10.02 | 10.28 | 9.914 | 10.22 | 47,974 | +0.26(+2.59%) |
Sep 15, 2009 | 9.804 | 10.02 | 9.509 | 9.960 | 71,330 | +0.10(+1.03%) |
Sep 14, 2009 | 9.472 | 9.932 | 9.197 | 9.859 | 61,545 | +0.30(+3.18%) |
Sep 11, 2009 | 9.454 | 10.15 | 9.270 | 9.555 | 107,555 | +0.15(+1.56%) |
Sep 10, 2009 | 9.169 | 9.583 | 9.095 | 9.408 | 80,965 | +0.25(+2.71%) |
Sep 09, 2009 | 9.086 | 9.390 | 9.068 | 9.160 | 61,676 | +0.16(+1.74%) |
Sep 08, 2009 | 8.921 | 9.187 | 8.875 | 9.003 | 44,162 | +0.14(+1.56%) |
Sep 04, 2009 | 8.663 | 8.875 | 8.516 | 8.865 | 23,751 | +0.26(+2.99%) |
Sep 03, 2009 | 8.709 | 8.709 | 8.507 | 8.608 | 41,301 | -0.12(-1.37%) |
Sep 02, 2009 | 8.957 | 8.957 | 8.700 | 8.728 | 46,378 | -0.19(-2.16%) |
Sep 01, 2009 | 9.206 | 9.426 | 8.838 | 8.921 | 70,468 | -0.30(-3.29%) |
Aug 31, 2009 | 9.187 | 9.325 | 9.013 | 9.224 | 71,102 | +0.01(+0.10%) |
Aug 28, 2009 | 9.583 | 9.583 | 9.197 | 9.215 | 45,102 | -0.27(-2.81%) |
Aug 27, 2009 | 9.335 | 9.739 | 9.123 | 9.482 | 28,571 | +0.01(+0.10%) |
Aug 26, 2009 | 9.380 | 9.748 | 9.132 | 9.472 | 145,636 | +0.06(+0.59%) |
Aug 25, 2009 | 9.472 | 9.555 | 9.224 | 9.417 | 122,525 | +0.12(+1.29%) |
Aug 24, 2009 | 9.325 | 9.675 | 9.298 | 9.298 | 75,993 | +0.13(+1.40%) |
Aug 21, 2009 | 8.930 | 9.620 | 8.893 | 9.169 | 294,794 | +0.17(+1.94%) |
Aug 20, 2009 | 8.737 | 9.095 | 8.737 | 8.994 | 84,268 | +0.18(+2.09%) |
Aug 19, 2009 | 8.452 | 8.819 | 8.314 | 8.810 | 37,565 | +0.26(+3.01%) |
Aug 18, 2009 | 8.387 | 8.728 | 8.231 | 8.553 | 53,814 | +0.19(+2.31%) |
Aug 17, 2009 | 8.295 | 8.516 | 7.946 | 8.360 | 60,385 | -0.14(-1.62%) |
Aug 14, 2009 | 8.424 | 8.691 | 8.332 | 8.498 | 79,451 | -0.10(-1.18%) |
Aug 13, 2009 | 8.580 | 8.764 | 8.295 | 8.599 | 35,481 | +0.06(+0.65%) |
Aug 12, 2009 | 8.304 | 8.672 | 8.304 | 8.544 | 63,190 | +0.23(+2.77%) |
Aug 11, 2009 | 8.682 | 8.764 | 8.203 | 8.314 | 66,534 | -0.40(-4.54%) |
Aug 10, 2009 | 8.700 | 8.902 | 8.562 | 8.709 | 116,514 | -0.10(-1.15%) |
Aug 07, 2009 | 8.691 | 8.994 | 8.536 | 8.810 | 93,070 | +0.29(+3.34%) |
Aug 06, 2009 | 8.718 | 8.737 | 8.396 | 8.525 | 90,984 | -0.17(-2.01%) |
Aug 05, 2009 | 8.930 | 8.930 | 8.534 | 8.700 | 94,723 | -0.29(-3.17%) |
Aug 04, 2009 | 8.433 | 9.003 | 8.433 | 8.985 | 148,885 | +0.45(+5.28%) |