Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.821 | 7.947 | 7.206 | 7.206 | 3,301,850 | -0.74(-9.33%) |
Oct 29, 2009 | 7.821 | 8.083 | 7.821 | 7.947 | 2,568,902 | +0.21(+2.69%) |
Oct 28, 2009 | 8.653 | 8.698 | 7.694 | 7.740 | 5,043,547 | -1.04(-11.84%) |
Oct 27, 2009 | 9.096 | 9.268 | 8.698 | 8.779 | 2,132,206 | -0.33(-3.67%) |
Oct 26, 2009 | 9.819 | 9.882 | 8.987 | 9.114 | 2,944,907 | -0.60(-6.15%) |
Oct 23, 2009 | 9.774 | 9.855 | 9.412 | 9.711 | 3,782,816 | +0.02(+0.19%) |
Oct 22, 2009 | 7.911 | 9.801 | 8.598 | 9.693 | 7,285,742 | +1.78(+22.51%) |
Oct 21, 2009 | 7.821 | 8.210 | 7.676 | 7.911 | 2,210,772 | +0.09(+1.16%) |
Oct 20, 2009 | 7.884 | 8.029 | 7.803 | 7.821 | 1,390,489 | -0.24(-2.92%) |
Oct 19, 2009 | 7.703 | 8.074 | 7.441 | 8.056 | 1,675,963 | +0.39(+5.07%) |
Oct 16, 2009 | 7.749 | 7.884 | 7.568 | 7.667 | 1,045,073 | -0.17(-2.19%) |
Oct 15, 2009 | 7.631 | 8.065 | 7.550 | 7.839 | 2,375,066 | +0.00(+0.00%) |
Oct 14, 2009 | 7.694 | 7.866 | 7.378 | 7.839 | 1,484,546 | +0.33(+4.33%) |
Oct 13, 2009 | 7.541 | 7.586 | 7.315 | 7.513 | 811,447 | -0.07(-0.95%) |
Oct 12, 2009 | 7.812 | 7.821 | 7.495 | 7.586 | 806,557 | -0.08(-1.06%) |
Oct 09, 2009 | 7.749 | 7.821 | 7.559 | 7.667 | 901,911 | -0.10(-1.28%) |
Oct 08, 2009 | 7.333 | 7.794 | 7.287 | 7.767 | 1,931,840 | +0.51(+6.97%) |
Oct 07, 2009 | 7.405 | 7.432 | 7.161 | 7.260 | 1,924,251 | -0.15(-2.07%) |
Oct 06, 2009 | 7.143 | 7.586 | 6.998 | 7.414 | 2,355,183 | +0.35(+4.99%) |
Oct 05, 2009 | 6.627 | 7.098 | 6.582 | 7.061 | 1,718,689 | +0.44(+6.69%) |
Oct 02, 2009 | 6.908 | 6.935 | 6.555 | 6.618 | 1,447,454 | -0.39(-5.55%) |
Oct 01, 2009 | 7.306 | 7.360 | 6.872 | 7.007 | 1,583,575 | -0.33(-4.56%) |
Sep 30, 2009 | 7.550 | 7.658 | 7.233 | 7.342 | 2,736,095 | -0.24(-3.22%) |
Sep 29, 2009 | 7.866 | 8.011 | 7.468 | 7.586 | 4,697,880 | +0.31(+4.22%) |
Sep 28, 2009 | 6.998 | 7.306 | 6.935 | 7.278 | 1,164,844 | +0.24(+3.47%) |
Sep 25, 2009 | 6.998 | 7.220 | 6.754 | 7.034 | 1,117,818 | +0.03(+0.39%) |
Sep 24, 2009 | 7.378 | 7.405 | 6.953 | 7.007 | 1,405,383 | -0.33(-4.56%) |
Sep 23, 2009 | 7.604 | 7.730 | 7.306 | 7.342 | 1,879,103 | -0.23(-2.99%) |
Sep 22, 2009 | 7.441 | 7.848 | 7.378 | 7.568 | 2,150,074 | +0.19(+2.57%) |
Sep 21, 2009 | 7.504 | 7.504 | 7.098 | 7.378 | 1,428,064 | -0.18(-2.39%) |
Sep 18, 2009 | 7.749 | 7.749 | 7.460 | 7.559 | 2,752,224 | -0.05(-0.71%) |
Sep 17, 2009 | 7.938 | 8.445 | 7.550 | 7.613 | 2,597,438 | +0.02(+0.24%) |
Sep 16, 2009 | 7.233 | 8.011 | 7.143 | 7.595 | 2,614,536 | +0.47(+6.60%) |
Sep 15, 2009 | 6.962 | 7.152 | 6.844 | 7.125 | 1,110,229 | +0.14(+1.94%) |
Sep 14, 2009 | 6.944 | 7.034 | 6.745 | 6.989 | 877,807 | -0.05(-0.64%) |
Sep 11, 2009 | 6.998 | 7.179 | 6.935 | 7.034 | 1,589,808 | +0.05(+0.78%) |
Sep 10, 2009 | 6.664 | 7.061 | 6.564 | 6.980 | 1,555,808 | +0.32(+4.75%) |
Sep 09, 2009 | 6.537 | 6.682 | 6.456 | 6.664 | 760,548 | +0.15(+2.36%) |
Sep 08, 2009 | 6.546 | 6.618 | 6.392 | 6.510 | 770,483 | +0.05(+0.84%) |
Sep 04, 2009 | 6.447 | 6.519 | 6.202 | 6.456 | 842,631 | +0.00(+0.00%) |
Sep 03, 2009 | 6.456 | 6.564 | 6.275 | 6.456 | 706,773 | +0.02(+0.28%) |
Sep 02, 2009 | 6.600 | 7.188 | 6.365 | 6.438 | 1,176,681 | -0.16(-2.47%) |
Sep 01, 2009 | 6.817 | 6.989 | 6.447 | 6.600 | 1,437,565 | -0.28(-4.07%) |
Aug 31, 2009 | 7.179 | 7.206 | 6.817 | 6.881 | 1,861,483 | -0.33(-4.52%) |
Aug 28, 2009 | 7.260 | 7.360 | 7.061 | 7.206 | 1,315,659 | +0.02(+0.25%) |
Aug 27, 2009 | 7.152 | 7.315 | 6.989 | 7.188 | 901,808 | +0.00(+0.00%) |
Aug 26, 2009 | 7.306 | 7.459 | 7.116 | 7.188 | 1,141,781 | -0.05(-0.75%) |
Aug 25, 2009 | 7.405 | 7.405 | 7.188 | 7.242 | 1,434,151 | +0.01(+0.12%) |
Aug 24, 2009 | 7.306 | 7.342 | 7.197 | 7.233 | 1,029,007 | -0.05(-0.74%) |
Aug 21, 2009 | 7.351 | 7.378 | 7.233 | 7.287 | 909,380 | +0.02(+0.25%) |
Aug 20, 2009 | 7.116 | 7.333 | 7.088 | 7.269 | 812,590 | +0.14(+2.03%) |
Aug 19, 2009 | 6.872 | 7.206 | 6.872 | 7.125 | 697,312 | +0.17(+2.47%) |
Aug 18, 2009 | 6.853 | 7.278 | 6.853 | 6.953 | 975,860 | +0.14(+2.11%) |
Aug 17, 2009 | 7.089 | 7.170 | 6.808 | 6.809 | 2,010,063 | -0.42(-5.86%) |
Aug 14, 2009 | 7.324 | 7.337 | 7.125 | 7.233 | 792,437 | -0.06(-0.87%) |
Aug 13, 2009 | 7.333 | 7.351 | 7.116 | 7.296 | 1,099,229 | +0.05(+0.62%) |
Aug 12, 2009 | 7.197 | 7.405 | 7.188 | 7.251 | 949,678 | +0.05(+0.75%) |
Aug 11, 2009 | 7.197 | 7.405 | 7.089 | 7.197 | 816,322 | -0.13(-1.73%) |
Aug 10, 2009 | 7.333 | 7.441 | 7.251 | 7.324 | 1,670,485 | -0.04(-0.49%) |
Aug 07, 2009 | 7.450 | 7.545 | 7.360 | 7.360 | 2,167,780 | +0.01(+0.12%) |
Aug 06, 2009 | 7.351 | 7.577 | 7.296 | 7.351 | 1,743,486 | +0.03(+0.37%) |
Aug 05, 2009 | 7.631 | 7.631 | 7.269 | 7.324 | 1,305,899 | -0.26(-3.46%) |
Aug 04, 2009 | 7.559 | 7.740 | 7.342 | 7.586 | 1,407,492 | +0.02(+0.24%) |