Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.168 | 8.215 | 7.713 | 7.800 | 464,835 | -0.38(-4.60%) |
Oct 29, 2009 | 8.152 | 8.254 | 7.980 | 8.175 | 217,677 | +0.06(+0.77%) |
Oct 28, 2009 | 8.379 | 8.379 | 7.839 | 8.113 | 469,361 | -0.27(-3.18%) |
Oct 27, 2009 | 8.653 | 8.653 | 8.222 | 8.379 | 350,570 | -0.21(-2.46%) |
Oct 26, 2009 | 8.778 | 8.896 | 8.496 | 8.590 | 234,684 | -0.26(-2.92%) |
Oct 23, 2009 | 8.904 | 9.005 | 8.825 | 8.849 | 213,313 | -0.02(-0.18%) |
Oct 22, 2009 | 8.716 | 8.951 | 8.661 | 8.865 | 141,704 | +0.09(+1.07%) |
Oct 21, 2009 | 8.536 | 8.998 | 8.536 | 8.771 | 257,758 | +0.18(+2.10%) |
Oct 20, 2009 | 8.606 | 8.841 | 8.543 | 8.590 | 210,648 | -0.23(-2.58%) |
Oct 19, 2009 | 8.857 | 8.880 | 8.637 | 8.818 | 143,975 | +0.04(+0.45%) |
Oct 16, 2009 | 9.005 | 9.052 | 8.645 | 8.778 | 127,526 | -0.30(-3.28%) |
Oct 15, 2009 | 8.927 | 9.123 | 8.927 | 9.076 | 288,877 | +0.09(+1.05%) |
Oct 14, 2009 | 8.810 | 9.005 | 8.731 | 8.982 | 280,201 | +0.29(+3.33%) |
Oct 13, 2009 | 8.966 | 8.966 | 8.551 | 8.692 | 229,789 | -0.31(-3.48%) |
Oct 12, 2009 | 9.139 | 9.201 | 8.935 | 9.005 | 147,877 | -0.18(-1.96%) |
Oct 09, 2009 | 9.115 | 9.233 | 9.068 | 9.186 | 181,835 | +0.05(+0.51%) |
Oct 08, 2009 | 9.186 | 9.264 | 9.123 | 9.139 | 336,978 | -0.02(-0.17%) |
Oct 07, 2009 | 9.225 | 9.381 | 9.021 | 9.154 | 234,624 | -0.16(-1.68%) |
Oct 06, 2009 | 9.131 | 9.350 | 8.912 | 9.311 | 204,756 | +0.20(+2.24%) |
Oct 05, 2009 | 8.919 | 9.115 | 8.833 | 9.107 | 171,600 | +0.17(+1.93%) |
Oct 02, 2009 | 8.896 | 9.021 | 8.645 | 8.935 | 311,651 | -0.01(-0.09%) |
Oct 01, 2009 | 9.092 | 9.131 | 8.849 | 8.943 | 261,187 | -0.26(-2.81%) |
Sep 30, 2009 | 9.491 | 9.491 | 8.888 | 9.201 | 426,261 | -0.19(-2.00%) |
Sep 29, 2009 | 9.264 | 9.569 | 9.123 | 9.389 | 233,800 | +0.07(+0.76%) |
Sep 28, 2009 | 9.225 | 9.436 | 9.099 | 9.319 | 286,631 | +0.11(+1.19%) |
Sep 25, 2009 | 9.123 | 9.671 | 9.115 | 9.209 | 323,284 | -0.02(-0.17%) |
Sep 24, 2009 | 9.186 | 9.319 | 9.005 | 9.225 | 324,891 | +0.04(+0.43%) |
Sep 23, 2009 | 9.561 | 9.718 | 9.162 | 9.186 | 727,566 | -0.61(-6.24%) |
Sep 22, 2009 | 9.969 | 9.969 | 9.655 | 9.796 | 247,836 | -0.09(-0.87%) |
Sep 21, 2009 | 9.851 | 9.945 | 9.742 | 9.883 | 134,825 | -0.04(-0.39%) |
Sep 18, 2009 | 10.04 | 10.12 | 9.836 | 9.922 | 303,937 | -0.02(-0.24%) |
Sep 17, 2009 | 9.671 | 10.02 | 9.624 | 9.945 | 267,867 | +0.28(+2.92%) |
Sep 16, 2009 | 9.561 | 9.663 | 9.428 | 9.663 | 172,124 | +0.16(+1.65%) |
Sep 15, 2009 | 9.389 | 9.522 | 9.240 | 9.507 | 244,213 | +0.07(+0.75%) |
Sep 14, 2009 | 9.248 | 9.489 | 9.233 | 9.436 | 221,568 | +0.05(+0.58%) |
Sep 11, 2009 | 9.546 | 9.546 | 9.146 | 9.381 | 340,122 | -0.07(-0.75%) |
Sep 10, 2009 | 9.593 | 9.632 | 9.428 | 9.452 | 101,844 | -0.07(-0.74%) |
Sep 09, 2009 | 9.444 | 9.577 | 9.366 | 9.522 | 272,110 | +0.12(+1.25%) |
Sep 08, 2009 | 9.483 | 9.561 | 9.201 | 9.405 | 223,482 | -0.01(-0.08%) |
Sep 04, 2009 | 9.421 | 9.452 | 9.295 | 9.413 | 145,276 | +0.03(+0.33%) |
Sep 03, 2009 | 9.342 | 9.405 | 9.295 | 9.381 | 175,334 | +0.11(+1.18%) |
Sep 02, 2009 | 8.935 | 9.350 | 8.904 | 9.272 | 395,900 | +0.21(+2.33%) |
Sep 01, 2009 | 9.397 | 9.632 | 9.005 | 9.060 | 420,425 | -0.45(-4.70%) |
Aug 31, 2009 | 9.851 | 9.851 | 9.280 | 9.507 | 440,812 | -0.40(-4.03%) |
Aug 28, 2009 | 10.33 | 10.33 | 9.585 | 9.906 | 355,802 | -0.30(-2.92%) |
Aug 27, 2009 | 10.36 | 10.38 | 10.10 | 10.20 | 166,519 | -0.12(-1.14%) |
Aug 26, 2009 | 10.42 | 10.45 | 10.18 | 10.32 | 334,393 | +0.01(+0.08%) |
Aug 25, 2009 | 10.38 | 10.45 | 10.27 | 10.31 | 343,071 | -0.06(-0.60%) |
Aug 24, 2009 | 10.39 | 10.41 | 10.29 | 10.38 | 386,715 | +0.09(+0.91%) |
Aug 21, 2009 | 10.32 | 10.38 | 10.22 | 10.28 | 247,503 | +0.07(+0.69%) |
Aug 20, 2009 | 10.04 | 10.34 | 10.03 | 10.21 | 352,445 | +0.19(+1.87%) |
Aug 19, 2009 | 9.616 | 10.03 | 9.491 | 10.02 | 263,775 | +0.31(+3.23%) |
Aug 18, 2009 | 9.687 | 9.789 | 9.562 | 9.710 | 343,085 | +0.05(+0.49%) |
Aug 17, 2009 | 9.742 | 9.820 | 9.499 | 9.663 | 346,038 | -0.39(-3.89%) |
Aug 14, 2009 | 10.21 | 10.23 | 9.875 | 10.05 | 150,793 | -0.16(-1.53%) |
Aug 13, 2009 | 10.25 | 10.30 | 9.937 | 10.21 | 142,469 | +0.05(+0.54%) |
Aug 12, 2009 | 9.726 | 10.27 | 9.702 | 10.16 | 271,474 | +0.37(+3.75%) |
Aug 11, 2009 | 10.11 | 10.14 | 9.616 | 9.789 | 373,576 | -0.35(-3.47%) |
Aug 10, 2009 | 10.76 | 10.91 | 10.03 | 10.14 | 618,286 | -0.45(-4.22%) |
Aug 07, 2009 | 10.45 | 10.78 | 10.38 | 10.59 | 498,447 | +0.43(+4.24%) |
Aug 06, 2009 | 10.30 | 10.81 | 10.04 | 10.16 | 1,216,402 | +0.23(+2.29%) |
Aug 05, 2009 | 9.883 | 9.984 | 9.687 | 9.930 | 630,241 | +0.26(+2.67%) |
Aug 04, 2009 | 9.452 | 9.765 | 9.209 | 9.671 | 657,759 | +0.21(+2.24%) |