Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.131 | 8.382 | 8.050 | 8.214 | 4,077,082 | -0.01(-0.15%) |
Oct 29, 2009 | 8.174 | 8.283 | 8.094 | 8.227 | 3,017,805 | +0.16(+1.95%) |
Oct 28, 2009 | 8.159 | 8.264 | 8.010 | 8.069 | 3,355,175 | -0.09(-1.08%) |
Oct 27, 2009 | 8.170 | 8.322 | 8.108 | 8.158 | 3,109,192 | -0.01(-0.17%) |
Oct 26, 2009 | 8.135 | 8.327 | 8.135 | 8.172 | 1,815,055 | +0.03(+0.39%) |
Oct 23, 2009 | 8.126 | 8.175 | 8.068 | 8.140 | 1,578,979 | -0.02(-0.26%) |
Oct 22, 2009 | 7.967 | 8.228 | 7.967 | 8.161 | 2,985,997 | +0.18(+2.19%) |
Oct 21, 2009 | 8.136 | 8.301 | 7.977 | 7.986 | 2,344,767 | -0.18(-2.23%) |
Oct 20, 2009 | 8.117 | 8.221 | 8.101 | 8.168 | 2,085,705 | +0.19(+2.39%) |
Oct 19, 2009 | 7.958 | 8.089 | 7.804 | 7.977 | 1,372,546 | +0.11(+1.46%) |
Oct 16, 2009 | 7.877 | 7.967 | 7.776 | 7.862 | 1,213,867 | -0.10(-1.31%) |
Oct 15, 2009 | 7.970 | 8.013 | 7.891 | 7.967 | 1,009,808 | -0.11(-1.34%) |
Oct 14, 2009 | 7.995 | 8.083 | 7.880 | 8.075 | 1,691,798 | +0.23(+2.98%) |
Oct 13, 2009 | 7.942 | 7.993 | 7.763 | 7.841 | 889,887 | -0.12(-1.53%) |
Oct 12, 2009 | 8.052 | 8.198 | 7.914 | 7.963 | 865,232 | -0.14(-1.77%) |
Oct 09, 2009 | 7.995 | 8.121 | 7.924 | 8.106 | 847,787 | +0.08(+1.01%) |
Oct 08, 2009 | 7.938 | 8.082 | 7.901 | 8.025 | 1,320,245 | +0.19(+2.39%) |
Oct 07, 2009 | 7.822 | 7.908 | 7.680 | 7.838 | 1,016,577 | +0.02(+0.20%) |
Oct 06, 2009 | 7.765 | 7.864 | 7.684 | 7.822 | 2,158,589 | +0.15(+1.89%) |
Oct 05, 2009 | 7.549 | 7.774 | 7.516 | 7.677 | 3,225,822 | +0.32(+4.35%) |
Oct 02, 2009 | 7.178 | 7.466 | 7.137 | 7.357 | 3,122,560 | +0.08(+1.04%) |
Oct 01, 2009 | 7.533 | 7.555 | 7.272 | 7.281 | 1,614,124 | -0.29(-3.79%) |
Sep 30, 2009 | 7.693 | 7.767 | 7.472 | 7.567 | 1,404,982 | -0.09(-1.13%) |
Sep 29, 2009 | 7.816 | 7.894 | 7.650 | 7.654 | 812,202 | -0.18(-2.24%) |
Sep 28, 2009 | 7.618 | 7.848 | 7.574 | 7.829 | 1,193,968 | +0.25(+3.24%) |
Sep 25, 2009 | 7.597 | 7.661 | 7.461 | 7.583 | 1,541,612 | -0.02(-0.26%) |
Sep 24, 2009 | 7.986 | 8.043 | 7.583 | 7.602 | 2,340,306 | -0.32(-4.02%) |
Sep 23, 2009 | 8.308 | 8.396 | 7.907 | 7.921 | 2,099,615 | -0.41(-4.90%) |
Sep 22, 2009 | 8.172 | 8.393 | 8.138 | 8.329 | 1,852,812 | +0.24(+2.93%) |
Sep 21, 2009 | 8.016 | 8.175 | 8.009 | 8.092 | 2,336,031 | -0.01(-0.09%) |
Sep 18, 2009 | 8.316 | 8.317 | 8.013 | 8.099 | 2,103,364 | +0.10(+1.22%) |
Sep 17, 2009 | 7.896 | 8.266 | 7.896 | 8.002 | 1,522,550 | +0.25(+3.29%) |
Sep 16, 2009 | 7.774 | 8.004 | 7.712 | 7.747 | 1,974,294 | +0.02(+0.23%) |
Sep 15, 2009 | 7.747 | 7.772 | 7.484 | 7.730 | 4,168,735 | +0.01(+0.14%) |
Sep 14, 2009 | 7.374 | 7.735 | 7.374 | 7.719 | 1,162,239 | +0.20(+2.68%) |
Sep 11, 2009 | 7.567 | 7.608 | 7.456 | 7.518 | 900,795 | -0.05(-0.70%) |
Sep 10, 2009 | 7.452 | 7.595 | 7.284 | 7.571 | 1,596,922 | +0.11(+1.52%) |
Sep 09, 2009 | 7.369 | 7.496 | 7.222 | 7.457 | 889,916 | +0.10(+1.39%) |
Sep 08, 2009 | 7.115 | 7.380 | 7.037 | 7.355 | 1,289,833 | +0.32(+4.50%) |
Sep 04, 2009 | 6.909 | 7.045 | 6.821 | 7.038 | 875,439 | +0.10(+1.43%) |
Sep 03, 2009 | 6.769 | 6.943 | 6.679 | 6.939 | 1,703,170 | +0.22(+3.24%) |
Sep 02, 2009 | 6.773 | 6.791 | 6.665 | 6.722 | 1,785,006 | -0.09(-1.32%) |
Sep 01, 2009 | 7.052 | 7.136 | 6.775 | 6.812 | 2,506,302 | -0.31(-4.30%) |
Aug 31, 2009 | 7.212 | 7.263 | 7.028 | 7.118 | 2,501,009 | -0.19(-2.57%) |
Aug 28, 2009 | 7.477 | 7.525 | 7.217 | 7.305 | 1,734,062 | -0.13(-1.69%) |
Aug 27, 2009 | 7.381 | 7.436 | 7.210 | 7.431 | 1,359,681 | +0.05(+0.62%) |
Aug 26, 2009 | 7.358 | 7.397 | 7.270 | 7.385 | 1,281,651 | +0.04(+0.60%) |
Aug 25, 2009 | 7.314 | 7.515 | 7.312 | 7.341 | 1,579,256 | +0.03(+0.41%) |
Aug 24, 2009 | 7.309 | 7.392 | 7.196 | 7.311 | 2,172,737 | +0.05(+0.63%) |
Aug 21, 2009 | 7.279 | 7.388 | 7.205 | 7.265 | 3,133,694 | +0.13(+1.78%) |
Aug 20, 2009 | 6.934 | 7.146 | 6.846 | 7.137 | 5,681,983 | +0.10(+1.41%) |
Aug 19, 2009 | 7.074 | 7.144 | 6.985 | 7.038 | 2,559,485 | -0.14(-1.92%) |
Aug 18, 2009 | 7.238 | 7.282 | 7.155 | 7.176 | 1,908,823 | -0.05(-0.69%) |
Aug 17, 2009 | 7.316 | 7.337 | 7.132 | 7.226 | 1,819,692 | -0.31(-4.11%) |
Aug 14, 2009 | 7.583 | 7.587 | 7.385 | 7.535 | 830,817 | -0.05(-0.65%) |
Aug 13, 2009 | 7.733 | 7.737 | 7.562 | 7.585 | 1,196,801 | -0.02(-0.23%) |
Aug 12, 2009 | 7.523 | 7.791 | 7.523 | 7.602 | 1,903,451 | +0.05(+0.68%) |
Aug 11, 2009 | 7.617 | 7.654 | 7.445 | 7.551 | 1,303,077 | -0.13(-1.64%) |
Aug 10, 2009 | 7.852 | 7.917 | 7.604 | 7.677 | 1,619,241 | -0.25(-3.10%) |
Aug 07, 2009 | 7.808 | 8.103 | 7.739 | 7.922 | 2,456,602 | +0.27(+3.58%) |
Aug 06, 2009 | 7.848 | 7.917 | 7.641 | 7.648 | 2,036,361 | -0.10(-1.28%) |
Aug 05, 2009 | 7.641 | 7.839 | 7.525 | 7.747 | 3,293,900 | +0.12(+1.62%) |
Aug 04, 2009 | 7.341 | 7.800 | 7.341 | 7.624 | 2,625,346 | +0.20(+2.67%) |