Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.259 | 8.306 | 7.641 | 7.775 | 21,065,748 | -0.37(-4.55%) |
Oct 29, 2009 | 7.822 | 8.182 | 7.760 | 8.146 | 24,876,710 | +0.63(+8.43%) |
Oct 28, 2009 | 7.961 | 8.012 | 7.441 | 7.513 | 27,438,066 | -0.67(-8.18%) |
Oct 27, 2009 | 8.501 | 8.573 | 8.125 | 8.182 | 17,771,354 | -0.40(-4.62%) |
Oct 26, 2009 | 8.754 | 8.985 | 8.404 | 8.578 | 14,423,890 | -0.12(-1.42%) |
Oct 23, 2009 | 8.815 | 8.851 | 8.666 | 8.702 | 14,402,743 | -0.18(-2.03%) |
Oct 22, 2009 | 8.887 | 8.939 | 8.615 | 8.882 | 16,462,214 | +0.06(+0.64%) |
Oct 21, 2009 | 8.697 | 9.109 | 8.652 | 8.826 | 15,980,081 | +0.16(+1.90%) |
Oct 20, 2009 | 8.331 | 8.712 | 8.317 | 8.661 | 22,622,014 | -0.30(-3.39%) |
Oct 19, 2009 | 8.784 | 9.124 | 8.738 | 8.965 | 12,199,954 | +0.31(+3.63%) |
Oct 16, 2009 | 8.831 | 8.944 | 8.635 | 8.651 | 25,251,394 | -0.33(-3.72%) |
Oct 15, 2009 | 8.604 | 9.011 | 8.548 | 8.985 | 16,522,853 | +0.38(+4.37%) |
Oct 14, 2009 | 8.239 | 8.651 | 8.239 | 8.609 | 18,217,166 | +0.61(+7.59%) |
Oct 13, 2009 | 7.785 | 8.043 | 7.749 | 8.002 | 18,555,922 | +0.19(+2.37%) |
Oct 12, 2009 | 7.852 | 7.935 | 7.770 | 7.816 | 6,969,107 | +0.08(+1.07%) |
Oct 09, 2009 | 7.657 | 7.749 | 7.581 | 7.734 | 7,443,262 | +0.07(+0.87%) |
Oct 08, 2009 | 7.580 | 7.683 | 7.482 | 7.667 | 13,916,992 | +0.21(+2.76%) |
Oct 07, 2009 | 7.420 | 7.549 | 7.276 | 7.461 | 12,334,145 | +0.07(+0.98%) |
Oct 06, 2009 | 7.394 | 7.507 | 7.271 | 7.389 | 13,455,152 | +0.09(+1.27%) |
Oct 05, 2009 | 7.085 | 7.296 | 6.987 | 7.296 | 18,117,950 | +0.38(+5.43%) |
Oct 02, 2009 | 6.509 | 6.993 | 6.483 | 6.920 | 24,424,432 | +0.32(+4.84%) |
Oct 01, 2009 | 6.864 | 6.962 | 6.596 | 6.601 | 14,669,989 | -0.32(-4.61%) |
Sep 30, 2009 | 6.926 | 6.982 | 6.771 | 6.920 | 18,714,744 | +0.09(+1.36%) |
Sep 29, 2009 | 6.915 | 6.972 | 6.776 | 6.828 | 9,788,168 | -0.07(-0.97%) |
Sep 28, 2009 | 6.843 | 6.956 | 6.802 | 6.895 | 8,087,703 | +0.12(+1.75%) |
Sep 25, 2009 | 6.735 | 6.848 | 6.694 | 6.776 | 9,144,101 | +0.02(+0.30%) |
Sep 24, 2009 | 6.987 | 6.987 | 6.678 | 6.756 | 15,614,337 | -0.15(-2.16%) |
Sep 23, 2009 | 7.096 | 7.152 | 6.879 | 6.905 | 10,145,856 | -0.26(-3.66%) |
Sep 22, 2009 | 7.137 | 7.214 | 7.023 | 7.168 | 12,113,340 | +0.23(+3.26%) |
Sep 21, 2009 | 6.792 | 7.013 | 6.730 | 6.941 | 10,203,922 | +0.07(+0.97%) |
Sep 18, 2009 | 6.926 | 7.003 | 6.854 | 6.874 | 9,853,159 | +0.02(+0.23%) |
Sep 17, 2009 | 6.848 | 6.977 | 6.781 | 6.859 | 12,039,123 | +0.19(+2.78%) |
Sep 16, 2009 | 6.668 | 6.848 | 6.632 | 6.673 | 14,159,040 | +0.08(+1.17%) |
Sep 15, 2009 | 6.514 | 6.612 | 6.452 | 6.596 | 12,658,308 | +0.03(+0.47%) |
Sep 14, 2009 | 6.390 | 6.591 | 6.390 | 6.565 | 8,084,697 | +0.04(+0.63%) |
Sep 11, 2009 | 6.560 | 6.601 | 6.472 | 6.524 | 12,196,637 | +0.02(+0.32%) |
Sep 10, 2009 | 6.308 | 6.524 | 6.287 | 6.503 | 11,808,030 | +0.17(+2.68%) |
Sep 09, 2009 | 6.400 | 6.431 | 6.241 | 6.333 | 7,384,980 | -0.07(-1.05%) |
Sep 08, 2009 | 6.323 | 6.411 | 6.287 | 6.400 | 10,304,869 | +0.25(+4.10%) |
Sep 04, 2009 | 6.066 | 6.169 | 5.994 | 6.148 | 10,132,512 | +0.18(+2.93%) |
Sep 03, 2009 | 5.880 | 5.988 | 5.855 | 5.973 | 9,214,604 | +0.14(+2.47%) |
Sep 02, 2009 | 5.767 | 5.896 | 5.726 | 5.829 | 15,594,862 | -0.06(-0.96%) |
Sep 01, 2009 | 6.019 | 6.225 | 5.829 | 5.885 | 14,719,828 | -0.16(-2.72%) |
Aug 31, 2009 | 6.107 | 6.138 | 6.024 | 6.050 | 10,105,591 | -0.17(-2.73%) |
Aug 28, 2009 | 6.359 | 6.406 | 6.184 | 6.220 | 10,038,302 | -0.14(-2.19%) |
Aug 27, 2009 | 6.164 | 6.375 | 6.014 | 6.359 | 11,982,875 | +0.19(+3.00%) |
Aug 26, 2009 | 6.174 | 6.246 | 6.076 | 6.174 | 8,705,956 | -0.08(-1.24%) |
Aug 25, 2009 | 6.436 | 6.550 | 6.215 | 6.251 | 10,212,982 | -0.17(-2.65%) |
Aug 24, 2009 | 6.467 | 6.596 | 6.385 | 6.421 | 17,262,432 | +0.07(+1.14%) |
Aug 21, 2009 | 6.359 | 6.447 | 6.318 | 6.349 | 8,591,428 | +0.09(+1.48%) |
Aug 20, 2009 | 6.107 | 6.297 | 6.102 | 6.256 | 8,748,437 | +0.15(+2.45%) |
Aug 19, 2009 | 5.947 | 6.225 | 5.922 | 6.107 | 10,372,395 | -0.03(-0.42%) |
Aug 18, 2009 | 6.045 | 6.164 | 6.040 | 6.133 | 7,535,003 | +0.10(+1.62%) |
Aug 17, 2009 | 6.102 | 6.133 | 6.014 | 6.035 | 11,664,084 | -0.32(-5.10%) |
Aug 14, 2009 | 6.596 | 6.601 | 6.277 | 6.359 | 11,784,157 | -0.02(-0.32%) |
Aug 13, 2009 | 6.375 | 6.452 | 6.256 | 6.380 | 11,433,805 | +0.14(+2.23%) |
Aug 12, 2009 | 5.994 | 6.303 | 5.973 | 6.241 | 10,297,210 | +0.23(+3.77%) |
Aug 11, 2009 | 6.014 | 6.061 | 5.932 | 6.014 | 9,935,980 | -0.12(-2.01%) |
Aug 10, 2009 | 6.158 | 6.210 | 6.030 | 6.138 | 8,105,343 | -0.07(-1.08%) |
Aug 07, 2009 | 6.297 | 6.364 | 6.179 | 6.205 | 12,269,344 | +0.03(+0.50%) |
Aug 06, 2009 | 6.395 | 6.472 | 6.122 | 6.174 | 11,971,368 | -0.30(-4.61%) |
Aug 05, 2009 | 6.380 | 6.498 | 6.205 | 6.472 | 10,401,342 | +0.09(+1.45%) |
Aug 04, 2009 | 6.308 | 6.488 | 6.261 | 6.380 | 13,293,505 | +0.07(+1.06%) |