Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.398 | 8.436 | 8.041 | 8.111 | 2,984,376 | -0.27(-3.19%) |
Oct 29, 2009 | 8.135 | 8.442 | 8.106 | 8.378 | 2,772,695 | +0.27(+3.36%) |
Oct 28, 2009 | 8.636 | 8.636 | 8.082 | 8.106 | 4,722,819 | -0.54(-6.24%) |
Oct 27, 2009 | 8.976 | 8.992 | 8.612 | 8.646 | 2,937,390 | -0.33(-3.68%) |
Oct 26, 2009 | 9.215 | 9.357 | 8.962 | 8.976 | 2,613,414 | -0.18(-2.00%) |
Oct 23, 2009 | 9.162 | 9.171 | 9.130 | 9.159 | 2,312,310 | -0.13(-1.43%) |
Oct 22, 2009 | 9.198 | 9.338 | 9.159 | 9.292 | 2,307,269 | +0.06(+0.68%) |
Oct 21, 2009 | 9.273 | 9.446 | 9.207 | 9.229 | 2,636,187 | -0.03(-0.34%) |
Oct 20, 2009 | 9.024 | 9.277 | 9.012 | 9.260 | 4,696,200 | +0.30(+3.36%) |
Oct 19, 2009 | 8.954 | 9.056 | 8.856 | 8.959 | 1,859,459 | -0.01(-0.08%) |
Oct 16, 2009 | 8.952 | 9.012 | 8.899 | 8.966 | 1,883,966 | +0.09(+1.03%) |
Oct 15, 2009 | 8.875 | 8.976 | 8.790 | 8.875 | 2,064,916 | -0.06(-0.70%) |
Oct 14, 2009 | 8.899 | 8.991 | 8.863 | 8.938 | 4,085,524 | +0.08(+0.90%) |
Oct 13, 2009 | 8.665 | 8.894 | 8.619 | 8.858 | 3,793,605 | +0.19(+2.14%) |
Oct 12, 2009 | 8.737 | 8.851 | 8.612 | 8.672 | 2,485,485 | -0.07(-0.80%) |
Oct 09, 2009 | 8.533 | 8.865 | 8.496 | 8.742 | 4,134,393 | +0.23(+2.72%) |
Oct 08, 2009 | 8.316 | 8.533 | 8.287 | 8.511 | 2,352,280 | +0.27(+3.28%) |
Oct 07, 2009 | 8.210 | 8.279 | 8.176 | 8.241 | 1,835,226 | -0.02(-0.20%) |
Oct 06, 2009 | 8.075 | 8.357 | 8.034 | 8.258 | 2,873,391 | +0.21(+2.67%) |
Oct 05, 2009 | 7.879 | 8.072 | 7.783 | 8.043 | 2,141,960 | +0.24(+3.03%) |
Oct 02, 2009 | 7.662 | 7.894 | 7.585 | 7.807 | 1,843,162 | +0.09(+1.16%) |
Oct 01, 2009 | 7.903 | 7.976 | 7.672 | 7.718 | 1,863,944 | -0.17(-2.20%) |
Sep 30, 2009 | 7.841 | 7.954 | 7.564 | 7.891 | 1,921,952 | +0.11(+1.36%) |
Sep 29, 2009 | 7.785 | 7.848 | 7.731 | 7.785 | 2,353,968 | +0.05(+0.65%) |
Sep 28, 2009 | 7.694 | 7.776 | 7.619 | 7.735 | 1,354,901 | +0.05(+0.63%) |
Sep 25, 2009 | 7.585 | 7.715 | 7.564 | 7.687 | 832,442 | +0.01(+0.16%) |
Sep 24, 2009 | 7.853 | 7.916 | 7.602 | 7.674 | 1,531,728 | -0.13(-1.70%) |
Sep 23, 2009 | 7.875 | 7.918 | 7.783 | 7.807 | 1,505,453 | -0.07(-0.89%) |
Sep 22, 2009 | 7.966 | 7.966 | 7.744 | 7.877 | 2,424,025 | -0.07(-0.94%) |
Sep 21, 2009 | 7.638 | 8.026 | 7.638 | 7.952 | 1,175,635 | -0.07(-0.93%) |
Sep 18, 2009 | 7.971 | 8.034 | 7.817 | 8.026 | 1,016,010 | +0.15(+1.90%) |
Sep 17, 2009 | 8.183 | 8.277 | 7.850 | 7.877 | 2,711,832 | -0.06(-0.73%) |
Sep 16, 2009 | 7.822 | 8.226 | 7.771 | 7.935 | 3,551,560 | +0.17(+2.14%) |
Sep 15, 2009 | 7.703 | 7.785 | 7.662 | 7.768 | 1,532,080 | +0.02(+0.28%) |
Sep 14, 2009 | 7.607 | 7.771 | 7.573 | 7.747 | 1,513,979 | +0.05(+0.66%) |
Sep 11, 2009 | 7.891 | 7.894 | 7.609 | 7.696 | 1,907,751 | -0.18(-2.27%) |
Sep 10, 2009 | 7.701 | 7.896 | 7.701 | 7.875 | 1,245,618 | +0.14(+1.78%) |
Sep 09, 2009 | 7.474 | 7.824 | 7.419 | 7.737 | 2,528,475 | +0.25(+3.28%) |
Sep 08, 2009 | 7.327 | 7.580 | 7.255 | 7.491 | 2,640,535 | +0.19(+2.54%) |
Sep 04, 2009 | 7.279 | 7.330 | 7.192 | 7.306 | 1,400,011 | +0.07(+0.93%) |
Sep 03, 2009 | 7.185 | 7.245 | 7.036 | 7.238 | 1,387,474 | +0.06(+0.84%) |
Sep 02, 2009 | 7.233 | 7.305 | 7.178 | 7.178 | 1,782,810 | -0.11(-1.46%) |
Sep 01, 2009 | 7.294 | 7.438 | 7.236 | 7.284 | 2,413,665 | -0.01(-0.20%) |
Aug 31, 2009 | 7.349 | 7.378 | 7.277 | 7.298 | 2,224,426 | -0.11(-1.43%) |
Aug 28, 2009 | 7.520 | 7.556 | 7.303 | 7.405 | 1,748,719 | -0.03(-0.42%) |
Aug 27, 2009 | 7.568 | 7.590 | 7.371 | 7.436 | 2,240,212 | -0.10(-1.31%) |
Aug 26, 2009 | 7.797 | 7.814 | 7.506 | 7.535 | 2,549,560 | -0.33(-4.23%) |
Aug 25, 2009 | 7.942 | 8.021 | 7.807 | 7.867 | 1,435,202 | -0.08(-1.06%) |
Aug 24, 2009 | 7.942 | 8.029 | 7.896 | 7.952 | 1,461,255 | +0.01(+0.15%) |
Aug 21, 2009 | 7.843 | 7.947 | 7.802 | 7.940 | 1,591,532 | +0.13(+1.66%) |
Aug 20, 2009 | 7.795 | 7.891 | 7.764 | 7.810 | 1,723,379 | +0.01(+0.19%) |
Aug 19, 2009 | 7.708 | 7.824 | 7.684 | 7.795 | 1,663,042 | -0.03(-0.43%) |
Aug 18, 2009 | 7.822 | 7.942 | 7.785 | 7.829 | 2,247,956 | +0.01(+0.18%) |
Aug 17, 2009 | 7.814 | 7.913 | 7.788 | 7.814 | 1,618,092 | -0.20(-2.55%) |
Aug 14, 2009 | 7.985 | 8.026 | 7.930 | 8.019 | 2,318,374 | +0.01(+0.12%) |
Aug 13, 2009 | 8.017 | 8.035 | 7.927 | 8.009 | 2,479,403 | +0.07(+0.94%) |
Aug 12, 2009 | 7.631 | 7.954 | 7.581 | 7.935 | 2,991,673 | +0.25(+3.29%) |
Aug 11, 2009 | 7.701 | 7.721 | 7.581 | 7.682 | 2,234,448 | -0.07(-0.90%) |
Aug 10, 2009 | 7.745 | 7.822 | 7.699 | 7.752 | 1,804,380 | +0.02(+0.22%) |
Aug 07, 2009 | 7.834 | 7.867 | 7.593 | 7.735 | 3,441,042 | +0.06(+0.72%) |
Aug 06, 2009 | 7.677 | 7.826 | 7.631 | 7.680 | 2,492,060 | -0.04(-0.47%) |
Aug 05, 2009 | 7.574 | 7.740 | 7.388 | 7.716 | 4,711,670 | +0.18(+2.43%) |
Aug 04, 2009 | 7.576 | 7.853 | 7.432 | 7.533 | 13,620,054 | -1.10(-12.72%) |