Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.210 | 8.420 | 7.750 | 7.900 | 9,108,112 | +0.12(+1.54%) |
Oct 29, 2009 | 7.710 | 8.020 | 7.580 | 7.780 | 4,652,730 | +0.22(+2.91%) |
Oct 28, 2009 | 8.260 | 8.460 | 7.550 | 7.560 | 8,072,838 | -0.75(-9.03%) |
Oct 27, 2009 | 9.500 | 9.500 | 8.110 | 8.310 | 15,926,017 | -1.49(-15.20%) |
Oct 26, 2009 | 10.07 | 10.85 | 9.670 | 9.800 | 21,678,416 | +0.62(+6.75%) |
Oct 23, 2009 | 9.197 | 9.550 | 9.100 | 9.180 | 1,584,973 | -0.21(-2.24%) |
Oct 22, 2009 | 9.260 | 9.460 | 8.970 | 9.390 | 2,528,437 | +0.14(+1.51%) |
Oct 21, 2009 | 9.610 | 9.750 | 9.210 | 9.250 | 2,241,531 | -0.25(-2.63%) |
Oct 20, 2009 | 9.550 | 10.18 | 9.410 | 9.500 | 3,380,026 | -0.56(-5.57%) |
Oct 19, 2009 | 10.27 | 10.28 | 10.03 | 10.06 | 1,783,956 | -0.06(-0.59%) |
Oct 16, 2009 | 10.02 | 10.55 | 9.920 | 10.12 | 3,656,099 | +0.05(+0.50%) |
Oct 15, 2009 | 9.910 | 10.14 | 9.850 | 10.07 | 1,709,225 | +0.04(+0.40%) |
Oct 14, 2009 | 9.970 | 10.10 | 9.800 | 10.03 | 1,610,618 | +0.15(+1.52%) |
Oct 13, 2009 | 9.970 | 10.20 | 9.800 | 9.880 | 2,047,092 | -0.20(-1.98%) |
Oct 12, 2009 | 9.949 | 10.48 | 9.660 | 10.08 | 3,169,997 | +0.39(+4.02%) |
Oct 09, 2009 | 9.720 | 9.950 | 9.630 | 9.690 | 1,618,874 | -0.05(-0.51%) |
Oct 08, 2009 | 9.900 | 9.970 | 9.680 | 9.740 | 1,700,950 | -0.14(-1.42%) |
Oct 07, 2009 | 9.740 | 9.890 | 9.570 | 9.880 | 1,822,318 | +0.07(+0.71%) |
Oct 06, 2009 | 10.02 | 10.17 | 9.700 | 9.810 | 2,738,507 | -0.10(-1.01%) |
Oct 05, 2009 | 9.610 | 10.05 | 9.500 | 9.910 | 3,544,311 | +0.46(+4.87%) |
Oct 02, 2009 | 9.640 | 9.750 | 9.420 | 9.450 | 3,875,295 | -0.38(-3.87%) |
Oct 01, 2009 | 10.41 | 10.55 | 9.820 | 9.830 | 4,565,463 | -0.59(-5.66%) |
Sep 30, 2009 | 10.84 | 11.00 | 10.38 | 10.42 | 6,131,309 | +0.22(+2.16%) |
Sep 29, 2009 | 10.38 | 10.54 | 10.05 | 10.20 | 2,375,096 | -0.21(-2.02%) |
Sep 28, 2009 | 10.18 | 10.63 | 10.17 | 10.41 | 2,721,209 | +0.25(+2.46%) |
Sep 25, 2009 | 10.51 | 10.52 | 10.06 | 10.16 | 3,884,023 | -0.43(-4.06%) |
Sep 24, 2009 | 11.10 | 11.17 | 10.51 | 10.59 | 4,143,584 | -0.33(-3.02%) |
Sep 23, 2009 | 11.40 | 11.44 | 10.89 | 10.92 | 3,446,196 | -0.40(-3.53%) |
Sep 22, 2009 | 11.74 | 11.95 | 11.30 | 11.32 | 5,944,333 | -0.16(-1.39%) |
Sep 21, 2009 | 11.08 | 12.40 | 10.93 | 11.48 | 7,585,554 | +0.44(+3.99%) |
Sep 18, 2009 | 11.29 | 12.02 | 11.04 | 11.04 | 24,884,004 | +0.47(+4.45%) |
Sep 17, 2009 | 10.60 | 11.08 | 10.22 | 10.57 | 5,391,246 | -0.22(-2.04%) |
Sep 16, 2009 | 11.39 | 11.39 | 10.55 | 10.79 | 3,762,398 | -0.44(-3.92%) |
Sep 15, 2009 | 11.27 | 11.70 | 11.13 | 11.23 | 4,389,217 | -0.01(-0.09%) |
Sep 14, 2009 | 10.99 | 11.85 | 10.60 | 11.24 | 6,462,625 | +0.18(+1.63%) |
Sep 11, 2009 | 12.09 | 12.12 | 10.82 | 11.06 | 11,324,737 | -0.85(-7.14%) |
Sep 10, 2009 | 12.05 | 12.88 | 11.25 | 11.91 | 25,456,236 | +0.11(+0.93%) |
Sep 09, 2009 | 10.89 | 12.49 | 10.75 | 11.80 | 74,753,592 | +4.89(+70.77%) |
Sep 08, 2009 | 6.510 | 6.940 | 6.420 | 6.910 | 1,686,100 | +0.52(+8.14%) |
Sep 04, 2009 | 6.210 | 6.390 | 6.080 | 6.390 | 607,999 | +0.21(+3.40%) |
Sep 03, 2009 | 6.220 | 6.250 | 6.018 | 6.180 | 404,411 | +0.05(+0.82%) |
Sep 02, 2009 | 6.120 | 6.270 | 5.960 | 6.130 | 719,164 | +0.03(+0.49%) |
Sep 01, 2009 | 6.180 | 6.430 | 6.020 | 6.100 | 914,395 | -0.09(-1.45%) |
Aug 31, 2009 | 6.270 | 6.350 | 6.010 | 6.190 | 954,004 | -0.12(-1.90%) |
Aug 28, 2009 | 6.530 | 6.590 | 6.310 | 6.310 | 420,624 | -0.18(-2.77%) |
Aug 27, 2009 | 6.520 | 6.650 | 6.370 | 6.490 | 443,952 | -0.08(-1.22%) |
Aug 26, 2009 | 6.750 | 6.780 | 6.470 | 6.570 | 858,958 | -0.17(-2.52%) |
Aug 25, 2009 | 6.700 | 6.950 | 6.650 | 6.740 | 470,418 | +0.06(+0.90%) |
Aug 24, 2009 | 6.780 | 6.800 | 6.610 | 6.680 | 637,467 | -0.10(-1.47%) |
Aug 21, 2009 | 6.790 | 6.820 | 6.670 | 6.780 | 572,737 | +0.09(+1.35%) |
Aug 20, 2009 | 6.640 | 6.730 | 6.580 | 6.690 | 580,330 | +0.01(+0.15%) |
Aug 19, 2009 | 6.650 | 6.740 | 6.600 | 6.680 | 604,422 | +0.04(+0.60%) |
Aug 18, 2009 | 6.690 | 6.827 | 6.510 | 6.640 | 715,267 | +0.01(+0.15%) |
Aug 17, 2009 | 6.890 | 6.970 | 6.580 | 6.630 | 476,024 | -0.40(-5.69%) |
Aug 14, 2009 | 7.100 | 7.140 | 6.880 | 7.030 | 472,507 | -0.05(-0.71%) |
Aug 13, 2009 | 7.010 | 7.160 | 6.880 | 7.080 | 469,968 | +0.09(+1.29%) |
Aug 12, 2009 | 6.990 | 7.150 | 6.700 | 6.990 | 622,078 | +0.03(+0.43%) |
Aug 11, 2009 | 7.100 | 7.180 | 6.830 | 6.960 | 755,265 | -0.13(-1.83%) |
Aug 10, 2009 | 6.850 | 7.110 | 6.700 | 7.090 | 767,025 | +0.09(+1.29%) |
Aug 07, 2009 | 6.920 | 7.120 | 6.910 | 7.000 | 667,410 | +0.20(+2.94%) |
Aug 06, 2009 | 6.950 | 7.060 | 6.750 | 6.800 | 419,389 | -0.10(-1.45%) |
Aug 05, 2009 | 7.060 | 7.100 | 6.800 | 6.900 | 608,806 | -0.20(-2.82%) |
Aug 04, 2009 | 6.820 | 7.160 | 6.610 | 7.100 | 984,601 | +0.28(+4.11%) |