Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.241 | 8.260 | 7.932 | 7.945 | 43,627,128 | -0.35(-4.25%) |
Oct 29, 2009 | 8.279 | 8.323 | 8.187 | 8.298 | 28,322,384 | +0.23(+2.89%) |
Oct 28, 2009 | 8.228 | 8.266 | 8.046 | 8.064 | 38,577,912 | -0.14(-1.69%) |
Oct 27, 2009 | 8.304 | 8.348 | 8.178 | 8.203 | 46,959,532 | -0.01(-0.08%) |
Oct 26, 2009 | 8.405 | 8.562 | 8.190 | 8.209 | 42,328,636 | -0.07(-0.84%) |
Oct 23, 2009 | 8.312 | 8.335 | 8.228 | 8.279 | 34,657,224 | -0.11(-1.35%) |
Oct 22, 2009 | 8.272 | 8.424 | 8.197 | 8.392 | 43,429,664 | +0.20(+2.46%) |
Oct 21, 2009 | 8.367 | 8.449 | 8.178 | 8.190 | 62,156,492 | -0.18(-2.18%) |
Oct 20, 2009 | 8.310 | 8.392 | 8.266 | 8.373 | 46,871,732 | -0.09(-1.04%) |
Oct 19, 2009 | 8.417 | 8.701 | 8.379 | 8.461 | 62,601,060 | -0.03(-0.37%) |
Oct 16, 2009 | 8.505 | 8.524 | 8.417 | 8.493 | 71,086,376 | -0.13(-1.46%) |
Oct 15, 2009 | 9.696 | 8.789 | 8.543 | 8.619 | 143,444,816 | -1.08(-11.11%) |
Oct 14, 2009 | 9.696 | 9.829 | 9.577 | 9.696 | 62,662,840 | +0.26(+2.74%) |
Oct 13, 2009 | 9.306 | 9.520 | 9.274 | 9.438 | 37,891,428 | +0.06(+0.67%) |
Oct 12, 2009 | 9.482 | 9.520 | 9.331 | 9.375 | 29,173,732 | +0.12(+1.29%) |
Oct 09, 2009 | 9.274 | 9.280 | 9.161 | 9.255 | 27,109,756 | +0.18(+2.01%) |
Oct 08, 2009 | 9.217 | 9.224 | 9.054 | 9.072 | 23,417,196 | +0.01(+0.14%) |
Oct 07, 2009 | 9.054 | 9.135 | 8.997 | 9.060 | 21,977,172 | -0.03(-0.28%) |
Oct 06, 2009 | 9.041 | 9.192 | 9.028 | 9.085 | 38,660,936 | +0.17(+1.91%) |
Oct 05, 2009 | 8.827 | 8.965 | 8.802 | 8.915 | 25,285,624 | +0.13(+1.51%) |
Oct 02, 2009 | 8.619 | 8.839 | 8.594 | 8.783 | 36,464,472 | -0.09(-0.99%) |
Oct 01, 2009 | 9.079 | 9.098 | 8.865 | 8.871 | 33,711,248 | -0.34(-3.69%) |
Sep 30, 2009 | 9.299 | 9.369 | 9.104 | 9.211 | 70,731,448 | -0.06(-0.61%) |
Sep 29, 2009 | 9.425 | 9.457 | 9.236 | 9.268 | 53,291,468 | -0.38(-3.92%) |
Sep 28, 2009 | 9.520 | 9.734 | 9.507 | 9.646 | 27,597,576 | +0.16(+1.73%) |
Sep 25, 2009 | 9.406 | 9.602 | 9.387 | 9.482 | 31,906,838 | -0.02(-0.20%) |
Sep 24, 2009 | 9.810 | 9.835 | 9.425 | 9.501 | 49,594,384 | -0.37(-3.77%) |
Sep 23, 2009 | 9.961 | 10.08 | 9.873 | 9.873 | 36,954,720 | +0.00(+0.00%) |
Sep 22, 2009 | 9.936 | 9.989 | 9.860 | 9.873 | 17,055,652 | -0.05(-0.51%) |
Sep 21, 2009 | 9.810 | 9.967 | 9.753 | 9.923 | 20,282,852 | +0.03(+0.32%) |
Sep 18, 2009 | 9.980 | 9.980 | 9.854 | 9.892 | 18,177,932 | -0.01(-0.06%) |
Sep 17, 2009 | 9.904 | 10.03 | 9.829 | 9.898 | 25,305,412 | +0.04(+0.37%) |
Sep 16, 2009 | 9.923 | 10.08 | 9.833 | 9.862 | 28,481,210 | +0.06(+0.60%) |
Sep 15, 2009 | 9.734 | 9.810 | 9.677 | 9.803 | 23,783,134 | +0.28(+2.98%) |
Sep 14, 2009 | 9.331 | 9.520 | 9.318 | 9.520 | 18,190,634 | +0.11(+1.14%) |
Sep 11, 2009 | 9.558 | 9.539 | 9.312 | 9.413 | 46,819,472 | -0.14(-1.52%) |
Sep 10, 2009 | 9.558 | 9.583 | 9.457 | 9.558 | 37,384,312 | +0.09(+0.93%) |
Sep 09, 2009 | 9.425 | 9.501 | 9.369 | 9.469 | 33,032,104 | +0.14(+1.49%) |
Sep 08, 2009 | 9.514 | 9.514 | 9.262 | 9.331 | 38,213,056 | +0.27(+2.99%) |
Sep 04, 2009 | 8.833 | 9.079 | 8.802 | 9.060 | 44,318,560 | +0.30(+3.38%) |
Sep 03, 2009 | 8.789 | 8.808 | 8.587 | 8.764 | 46,863,752 | +0.38(+4.59%) |
Sep 02, 2009 | 8.354 | 8.430 | 8.285 | 8.379 | 29,947,186 | -0.01(-0.15%) |
Sep 01, 2009 | 8.575 | 8.650 | 8.335 | 8.392 | 53,578,296 | -0.43(-4.93%) |
Aug 31, 2009 | 8.663 | 8.846 | 8.606 | 8.827 | 30,188,744 | +0.09(+1.08%) |
Aug 28, 2009 | 8.984 | 8.991 | 8.682 | 8.732 | 45,643,608 | +0.14(+1.69%) |
Aug 27, 2009 | 8.543 | 8.587 | 8.386 | 8.587 | 37,417,948 | +0.32(+3.81%) |
Aug 26, 2009 | 8.216 | 8.342 | 8.153 | 8.272 | 30,894,086 | +0.32(+4.04%) |
Aug 25, 2009 | 8.033 | 8.083 | 7.913 | 7.951 | 42,734,880 | +0.09(+1.12%) |
Aug 24, 2009 | 8.020 | 8.109 | 7.863 | 7.863 | 32,069,444 | -0.01(-0.08%) |
Aug 21, 2009 | 7.743 | 7.938 | 7.737 | 7.869 | 23,590,102 | +0.15(+1.96%) |
Aug 20, 2009 | 7.737 | 7.743 | 7.636 | 7.718 | 32,759,036 | -0.06(-0.81%) |
Aug 19, 2009 | 7.636 | 7.831 | 7.623 | 7.781 | 28,895,432 | -0.08(-1.04%) |
Aug 18, 2009 | 7.857 | 7.907 | 7.812 | 7.863 | 24,970,210 | -0.04(-0.56%) |
Aug 17, 2009 | 7.938 | 7.951 | 7.812 | 7.907 | 28,066,140 | -0.30(-3.68%) |
Aug 14, 2009 | 8.272 | 8.298 | 8.127 | 8.209 | 27,280,642 | -0.08(-0.99%) |
Aug 13, 2009 | 8.405 | 8.411 | 8.153 | 8.291 | 31,524,264 | -0.02(-0.23%) |
Aug 12, 2009 | 8.272 | 8.417 | 8.260 | 8.310 | 30,395,388 | +0.07(+0.84%) |
Aug 11, 2009 | 8.298 | 8.304 | 8.172 | 8.241 | 17,220,674 | -0.08(-0.98%) |
Aug 10, 2009 | 8.342 | 8.361 | 8.253 | 8.323 | 14,475,582 | -0.01(-0.08%) |
Aug 07, 2009 | 8.367 | 8.442 | 8.298 | 8.329 | 20,422,690 | +0.00(+0.00%) |
Aug 06, 2009 | 8.367 | 8.392 | 8.266 | 8.329 | 21,767,620 | -0.04(-0.45%) |
Aug 05, 2009 | 8.361 | 8.411 | 8.184 | 8.367 | 28,389,742 | -0.02(-0.21%) |
Aug 04, 2009 | 8.487 | 8.524 | 8.364 | 8.384 | 24,177,394 | -0.13(-1.57%) |