Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.983 | 9.029 | 8.819 | 8.827 | 25,154,084 | -0.15(-1.66%) |
Oct 29, 2009 | 9.044 | 9.048 | 8.895 | 8.976 | 18,791,532 | -0.01(-0.13%) |
Oct 28, 2009 | 8.987 | 9.098 | 8.949 | 8.987 | 18,883,474 | +0.02(+0.21%) |
Oct 27, 2009 | 9.063 | 9.075 | 8.949 | 8.968 | 18,542,554 | -0.10(-1.05%) |
Oct 26, 2009 | 9.033 | 9.165 | 9.010 | 9.063 | 15,335,352 | +0.02(+0.21%) |
Oct 23, 2009 | 9.060 | 9.075 | 9.006 | 9.044 | 18,103,466 | -0.09(-1.00%) |
Oct 22, 2009 | 8.957 | 9.159 | 8.899 | 9.136 | 26,387,596 | +0.16(+1.83%) |
Oct 21, 2009 | 9.178 | 9.220 | 8.941 | 8.972 | 28,329,202 | -0.24(-2.65%) |
Oct 20, 2009 | 9.094 | 9.231 | 9.086 | 9.216 | 25,326,706 | -0.05(-0.58%) |
Oct 19, 2009 | 9.411 | 9.411 | 9.243 | 9.269 | 30,322,400 | -0.15(-1.54%) |
Oct 16, 2009 | 9.109 | 9.464 | 9.056 | 9.414 | 46,915,904 | +0.29(+3.14%) |
Oct 15, 2009 | 8.716 | 9.128 | 8.716 | 9.128 | 52,544,076 | +0.41(+4.73%) |
Oct 14, 2009 | 8.670 | 8.733 | 8.598 | 8.716 | 23,707,564 | +0.10(+1.11%) |
Oct 13, 2009 | 8.647 | 8.697 | 8.613 | 8.621 | 29,081,942 | -0.05(-0.62%) |
Oct 12, 2009 | 8.716 | 8.762 | 8.621 | 8.674 | 32,208,388 | +0.16(+1.88%) |
Oct 09, 2009 | 8.251 | 8.514 | 8.251 | 8.514 | 31,599,884 | +0.24(+2.95%) |
Oct 08, 2009 | 8.205 | 8.354 | 8.205 | 8.270 | 27,768,672 | +0.04(+0.51%) |
Oct 07, 2009 | 8.117 | 8.239 | 8.090 | 8.228 | 20,159,368 | +0.10(+1.17%) |
Oct 06, 2009 | 8.071 | 8.136 | 8.041 | 8.132 | 24,479,684 | +0.07(+0.90%) |
Oct 05, 2009 | 8.025 | 8.067 | 7.980 | 8.060 | 24,846,974 | +0.05(+0.67%) |
Oct 02, 2009 | 7.934 | 8.025 | 7.919 | 8.006 | 27,376,492 | +0.02(+0.29%) |
Oct 01, 2009 | 7.869 | 8.002 | 7.827 | 7.983 | 32,584,890 | +0.11(+1.36%) |
Sep 30, 2009 | 7.896 | 7.896 | 7.804 | 7.877 | 35,433,344 | -0.02(-0.19%) |
Sep 29, 2009 | 7.846 | 7.930 | 7.735 | 7.892 | 43,674,500 | +0.03(+0.34%) |
Sep 28, 2009 | 7.865 | 7.911 | 7.831 | 7.865 | 23,726,672 | +0.02(+0.19%) |
Sep 25, 2009 | 7.808 | 7.892 | 7.793 | 7.850 | 27,414,134 | +0.01(+0.15%) |
Sep 24, 2009 | 7.846 | 7.892 | 7.819 | 7.838 | 29,601,822 | -0.00(-0.05%) |
Sep 23, 2009 | 7.850 | 7.926 | 7.816 | 7.842 | 33,209,266 | +0.02(+0.24%) |
Sep 22, 2009 | 7.777 | 7.838 | 7.682 | 7.823 | 32,805,224 | +0.07(+0.94%) |
Sep 21, 2009 | 7.888 | 7.896 | 7.716 | 7.751 | 48,782,308 | -0.16(-1.98%) |
Sep 18, 2009 | 7.953 | 8.006 | 7.861 | 7.907 | 39,764,096 | -0.03(-0.34%) |
Sep 17, 2009 | 7.976 | 8.010 | 7.877 | 7.934 | 60,039,284 | +0.01(+0.08%) |
Sep 16, 2009 | 7.892 | 8.125 | 7.857 | 7.927 | 68,029,672 | +0.12(+1.53%) |
Sep 15, 2009 | 7.785 | 7.926 | 7.705 | 7.808 | 115,887,456 | -0.63(-7.46%) |
Sep 14, 2009 | 8.300 | 8.483 | 8.285 | 8.438 | 24,500,152 | +0.13(+1.52%) |
Sep 11, 2009 | 8.388 | 8.434 | 8.312 | 8.312 | 17,062,684 | -0.08(-1.00%) |
Sep 10, 2009 | 8.415 | 8.430 | 8.293 | 8.396 | 15,894,456 | -0.03(-0.32%) |
Sep 09, 2009 | 8.354 | 8.476 | 8.338 | 8.422 | 14,101,703 | +0.05(+0.55%) |
Sep 08, 2009 | 8.415 | 8.438 | 8.338 | 8.376 | 17,410,452 | -0.02(-0.18%) |
Sep 04, 2009 | 8.277 | 8.399 | 8.262 | 8.392 | 14,891,763 | +0.10(+1.24%) |
Sep 03, 2009 | 8.231 | 8.293 | 8.216 | 8.289 | 13,317,369 | +0.06(+0.74%) |
Sep 02, 2009 | 8.228 | 8.277 | 8.121 | 8.228 | 21,432,184 | +0.05(+0.56%) |
Sep 01, 2009 | 8.231 | 8.296 | 8.174 | 8.182 | 24,674,144 | -0.06(-0.69%) |
Aug 31, 2009 | 8.293 | 8.312 | 8.212 | 8.239 | 19,760,928 | -0.07(-0.87%) |
Aug 28, 2009 | 8.430 | 8.453 | 8.266 | 8.312 | 17,527,226 | -0.08(-1.00%) |
Aug 27, 2009 | 8.327 | 8.434 | 8.308 | 8.396 | 24,752,812 | +0.04(+0.46%) |
Aug 26, 2009 | 8.125 | 8.357 | 8.071 | 8.357 | 25,876,792 | +0.23(+2.87%) |
Aug 25, 2009 | 8.128 | 8.186 | 8.052 | 8.125 | 22,753,228 | -0.00(-0.05%) |
Aug 24, 2009 | 8.167 | 8.216 | 8.102 | 8.128 | 20,484,530 | -0.03(-0.37%) |
Aug 21, 2009 | 8.109 | 8.182 | 8.014 | 8.159 | 20,741,038 | +0.09(+1.09%) |
Aug 20, 2009 | 7.949 | 8.075 | 7.941 | 8.071 | 19,319,584 | +0.08(+1.00%) |
Aug 19, 2009 | 7.896 | 7.995 | 7.892 | 7.991 | 19,014,370 | +0.05(+0.67%) |
Aug 18, 2009 | 8.014 | 8.051 | 7.922 | 7.938 | 18,924,520 | -0.04(-0.56%) |
Aug 17, 2009 | 7.953 | 8.044 | 7.934 | 7.983 | 13,060,194 | -0.05(-0.58%) |
Aug 14, 2009 | 8.106 | 8.144 | 7.941 | 8.029 | 24,422,762 | -0.10(-1.17%) |
Aug 13, 2009 | 8.155 | 8.191 | 8.048 | 8.125 | 21,542,738 | +0.01(+0.09%) |
Aug 12, 2009 | 7.983 | 8.193 | 7.983 | 8.117 | 17,087,376 | +0.12(+1.53%) |
Aug 11, 2009 | 7.987 | 8.041 | 7.949 | 7.995 | 17,942,576 | +0.01(+0.10%) |
Aug 10, 2009 | 8.010 | 8.044 | 7.945 | 7.987 | 19,891,306 | +0.01(+0.14%) |
Aug 07, 2009 | 8.170 | 8.170 | 7.941 | 7.976 | 30,202,664 | -0.16(-1.97%) |
Aug 06, 2009 | 8.220 | 8.228 | 8.094 | 8.136 | 24,378,716 | -0.07(-0.88%) |
Aug 05, 2009 | 8.235 | 8.266 | 8.144 | 8.209 | 20,960,522 | -0.01(-0.09%) |
Aug 04, 2009 | 8.228 | 8.262 | 8.151 | 8.216 | 20,081,326 | -0.01(-0.14%) |