Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.260 | 8.306 | 7.642 | 7.775 | 21,065,012 | -0.37(-4.55%) |
Oct 29, 2009 | 7.822 | 8.182 | 7.760 | 8.146 | 24,875,840 | +0.63(+8.43%) |
Oct 28, 2009 | 7.961 | 8.012 | 7.441 | 7.513 | 27,437,108 | -0.67(-8.18%) |
Oct 27, 2009 | 8.502 | 8.574 | 8.126 | 8.182 | 17,770,734 | -0.40(-4.62%) |
Oct 26, 2009 | 8.754 | 8.986 | 8.404 | 8.579 | 14,423,386 | -0.12(-1.42%) |
Oct 23, 2009 | 8.816 | 8.852 | 8.666 | 8.702 | 14,402,239 | -0.18(-2.03%) |
Oct 22, 2009 | 8.888 | 8.939 | 8.615 | 8.883 | 16,461,639 | +0.06(+0.64%) |
Oct 21, 2009 | 8.697 | 9.109 | 8.652 | 8.826 | 15,979,523 | +0.16(+1.90%) |
Oct 20, 2009 | 8.332 | 8.713 | 8.317 | 8.661 | 22,621,222 | -0.30(-3.39%) |
Oct 19, 2009 | 8.785 | 9.125 | 8.738 | 8.965 | 12,199,528 | +0.31(+3.63%) |
Oct 16, 2009 | 8.831 | 8.944 | 8.635 | 8.651 | 25,250,510 | -0.33(-3.72%) |
Oct 15, 2009 | 8.605 | 9.011 | 8.548 | 8.986 | 16,522,276 | +0.38(+4.37%) |
Oct 14, 2009 | 8.239 | 8.651 | 8.239 | 8.610 | 18,216,530 | +0.61(+7.59%) |
Oct 13, 2009 | 7.786 | 8.043 | 7.750 | 8.002 | 18,555,274 | +0.19(+2.37%) |
Oct 12, 2009 | 7.853 | 7.935 | 7.770 | 7.817 | 6,968,863 | +0.08(+1.07%) |
Oct 09, 2009 | 7.657 | 7.750 | 7.582 | 7.734 | 7,443,002 | +0.07(+0.87%) |
Oct 08, 2009 | 7.580 | 7.683 | 7.482 | 7.667 | 13,916,505 | +0.21(+2.76%) |
Oct 07, 2009 | 7.420 | 7.549 | 7.276 | 7.461 | 12,333,714 | +0.07(+0.98%) |
Oct 06, 2009 | 7.394 | 7.508 | 7.271 | 7.389 | 13,454,681 | +0.09(+1.27%) |
Oct 05, 2009 | 7.085 | 7.297 | 6.988 | 7.297 | 18,117,316 | +0.38(+5.43%) |
Oct 02, 2009 | 6.509 | 6.993 | 6.483 | 6.921 | 24,423,578 | +0.32(+4.84%) |
Oct 01, 2009 | 6.864 | 6.962 | 6.596 | 6.601 | 14,669,476 | -0.32(-4.61%) |
Sep 30, 2009 | 6.926 | 6.982 | 6.771 | 6.921 | 18,714,090 | +0.09(+1.36%) |
Sep 29, 2009 | 6.916 | 6.972 | 6.777 | 6.828 | 9,787,825 | -0.07(-0.97%) |
Sep 28, 2009 | 6.843 | 6.957 | 6.802 | 6.895 | 8,087,420 | +0.12(+1.75%) |
Sep 25, 2009 | 6.735 | 6.849 | 6.694 | 6.777 | 9,143,781 | +0.02(+0.30%) |
Sep 24, 2009 | 6.988 | 6.988 | 6.679 | 6.756 | 15,613,791 | -0.15(-2.16%) |
Sep 23, 2009 | 7.096 | 7.152 | 6.879 | 6.905 | 10,145,502 | -0.26(-3.66%) |
Sep 22, 2009 | 7.137 | 7.214 | 7.024 | 7.168 | 12,112,916 | +0.23(+3.26%) |
Sep 21, 2009 | 6.792 | 7.013 | 6.730 | 6.941 | 10,203,566 | +0.07(+0.97%) |
Sep 18, 2009 | 6.926 | 7.003 | 6.854 | 6.874 | 9,852,814 | +0.02(+0.23%) |
Sep 17, 2009 | 6.849 | 6.977 | 6.782 | 6.859 | 12,038,702 | +0.19(+2.78%) |
Sep 16, 2009 | 6.668 | 6.849 | 6.632 | 6.674 | 14,158,545 | +0.08(+1.17%) |
Sep 15, 2009 | 6.514 | 6.612 | 6.452 | 6.596 | 12,657,866 | +0.03(+0.47%) |
Sep 14, 2009 | 6.390 | 6.591 | 6.390 | 6.565 | 8,084,414 | +0.04(+0.63%) |
Sep 11, 2009 | 6.560 | 6.601 | 6.473 | 6.524 | 12,196,211 | +0.02(+0.32%) |
Sep 10, 2009 | 6.308 | 6.524 | 6.287 | 6.504 | 11,807,618 | +0.17(+2.68%) |
Sep 09, 2009 | 6.401 | 6.431 | 6.241 | 6.334 | 7,384,722 | -0.07(-1.05%) |
Sep 08, 2009 | 6.323 | 6.411 | 6.287 | 6.401 | 10,304,509 | +0.25(+4.10%) |
Sep 04, 2009 | 6.066 | 6.169 | 5.994 | 6.148 | 10,132,158 | +0.18(+2.93%) |
Sep 03, 2009 | 5.881 | 5.989 | 5.855 | 5.973 | 9,214,282 | +0.14(+2.47%) |
Sep 02, 2009 | 5.767 | 5.896 | 5.726 | 5.829 | 15,594,316 | -0.06(-0.96%) |
Sep 01, 2009 | 6.020 | 6.226 | 5.829 | 5.886 | 14,719,314 | -0.16(-2.72%) |
Aug 31, 2009 | 6.107 | 6.138 | 6.025 | 6.050 | 10,105,238 | -0.17(-2.73%) |
Aug 28, 2009 | 6.359 | 6.406 | 6.184 | 6.220 | 10,037,951 | -0.14(-2.19%) |
Aug 27, 2009 | 6.164 | 6.375 | 6.014 | 6.359 | 11,982,456 | +0.19(+3.00%) |
Aug 26, 2009 | 6.174 | 6.246 | 6.076 | 6.174 | 8,705,652 | -0.08(-1.24%) |
Aug 25, 2009 | 6.437 | 6.550 | 6.215 | 6.251 | 10,212,625 | -0.17(-2.65%) |
Aug 24, 2009 | 6.468 | 6.596 | 6.385 | 6.421 | 17,261,830 | +0.07(+1.14%) |
Aug 21, 2009 | 6.359 | 6.447 | 6.318 | 6.349 | 8,591,128 | +0.09(+1.48%) |
Aug 20, 2009 | 6.107 | 6.298 | 6.102 | 6.256 | 8,748,131 | +0.15(+2.45%) |
Aug 19, 2009 | 5.947 | 6.226 | 5.922 | 6.107 | 10,372,032 | -0.03(-0.42%) |
Aug 18, 2009 | 6.045 | 6.164 | 6.040 | 6.133 | 7,534,740 | +0.10(+1.62%) |
Aug 17, 2009 | 6.102 | 6.133 | 6.014 | 6.035 | 11,663,676 | -0.32(-5.10%) |
Aug 14, 2009 | 6.596 | 6.601 | 6.277 | 6.359 | 11,783,745 | -0.02(-0.32%) |
Aug 13, 2009 | 6.375 | 6.452 | 6.256 | 6.380 | 11,433,405 | +0.14(+2.23%) |
Aug 12, 2009 | 5.994 | 6.303 | 5.973 | 6.241 | 10,296,850 | +0.23(+3.77%) |
Aug 11, 2009 | 6.014 | 6.061 | 5.932 | 6.014 | 9,935,633 | -0.12(-2.01%) |
Aug 10, 2009 | 6.159 | 6.210 | 6.030 | 6.138 | 8,105,060 | -0.07(-1.08%) |
Aug 07, 2009 | 6.298 | 6.365 | 6.179 | 6.205 | 12,268,915 | +0.03(+0.50%) |
Aug 06, 2009 | 6.395 | 6.473 | 6.123 | 6.174 | 11,970,950 | -0.30(-4.61%) |
Aug 05, 2009 | 6.380 | 6.498 | 6.205 | 6.473 | 10,400,978 | +0.09(+1.45%) |
Aug 04, 2009 | 6.308 | 6.488 | 6.262 | 6.380 | 13,293,041 | +0.07(+1.06%) |