Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.323 | 7.726 | 7.323 | 7.526 | 2,014,120 | +0.09(+1.20%) |
Oct 29, 2009 | 7.132 | 7.539 | 7.102 | 7.437 | 1,722,090 | +0.39(+5.61%) |
Oct 28, 2009 | 7.420 | 7.471 | 7.017 | 7.043 | 2,517,139 | -0.50(-6.64%) |
Oct 27, 2009 | 7.968 | 7.968 | 7.531 | 7.543 | 2,043,651 | -0.42(-5.23%) |
Oct 26, 2009 | 8.197 | 8.257 | 7.896 | 7.959 | 997,770 | -0.21(-2.60%) |
Oct 23, 2009 | 8.240 | 8.244 | 8.138 | 8.172 | 1,217,983 | -0.10(-1.18%) |
Oct 22, 2009 | 8.066 | 8.286 | 7.947 | 8.269 | 590,855 | +0.22(+2.74%) |
Oct 21, 2009 | 8.015 | 8.282 | 7.985 | 8.049 | 1,051,457 | -0.01(-0.11%) |
Oct 20, 2009 | 7.925 | 8.087 | 7.909 | 8.057 | 1,833,123 | -0.20(-2.47%) |
Oct 19, 2009 | 8.303 | 8.422 | 8.214 | 8.261 | 573,613 | -0.01(-0.15%) |
Oct 16, 2009 | 8.235 | 8.274 | 8.053 | 8.274 | 1,200,826 | -0.04(-0.46%) |
Oct 15, 2009 | 8.448 | 8.503 | 8.265 | 8.312 | 1,219,872 | -0.15(-1.76%) |
Oct 14, 2009 | 8.452 | 8.520 | 8.380 | 8.460 | 893,736 | +0.10(+1.22%) |
Oct 13, 2009 | 8.520 | 8.588 | 8.325 | 8.358 | 1,080,290 | -0.12(-1.40%) |
Oct 12, 2009 | 8.507 | 8.634 | 8.368 | 8.477 | 543,680 | -0.02(-0.20%) |
Oct 09, 2009 | 8.371 | 8.613 | 8.244 | 8.494 | 1,171,298 | +0.19(+2.30%) |
Oct 08, 2009 | 8.176 | 8.363 | 8.176 | 8.303 | 558,928 | +0.13(+1.56%) |
Oct 07, 2009 | 8.078 | 8.235 | 8.040 | 8.176 | 482,189 | +0.09(+1.16%) |
Oct 06, 2009 | 8.074 | 8.240 | 8.023 | 8.083 | 1,423,011 | +0.11(+1.33%) |
Oct 05, 2009 | 7.892 | 8.019 | 7.819 | 7.976 | 654,136 | +0.10(+1.29%) |
Oct 02, 2009 | 7.824 | 7.985 | 7.696 | 7.875 | 844,923 | -0.04(-0.48%) |
Oct 01, 2009 | 8.371 | 8.380 | 7.904 | 7.913 | 1,328,609 | -0.46(-5.48%) |
Sep 30, 2009 | 8.422 | 8.469 | 8.153 | 8.371 | 1,813,236 | +0.05(+0.56%) |
Sep 29, 2009 | 8.291 | 8.439 | 8.078 | 8.325 | 2,205,860 | +0.07(+0.82%) |
Sep 28, 2009 | 8.006 | 8.337 | 7.993 | 8.257 | 1,450,657 | +0.25(+3.13%) |
Sep 25, 2009 | 7.684 | 8.044 | 7.658 | 8.006 | 2,029,861 | +0.28(+3.57%) |
Sep 24, 2009 | 8.146 | 8.189 | 7.667 | 7.730 | 2,146,522 | -0.36(-4.41%) |
Sep 23, 2009 | 8.269 | 8.269 | 8.070 | 8.087 | 748,180 | -0.11(-1.30%) |
Sep 22, 2009 | 8.507 | 8.507 | 8.184 | 8.193 | 1,087,386 | -0.17(-2.03%) |
Sep 21, 2009 | 8.002 | 8.392 | 7.942 | 8.363 | 2,374,563 | +0.14(+1.76%) |
Sep 18, 2009 | 8.159 | 8.329 | 7.938 | 8.218 | 2,300,658 | +0.08(+0.99%) |
Sep 17, 2009 | 8.375 | 8.482 | 8.032 | 8.138 | 2,448,708 | -0.37(-4.29%) |
Sep 16, 2009 | 8.533 | 8.566 | 8.380 | 8.503 | 2,141,662 | -0.01(-0.10%) |
Sep 15, 2009 | 8.499 | 8.651 | 8.375 | 8.511 | 3,495,301 | -0.01(-0.15%) |
Sep 14, 2009 | 8.583 | 8.592 | 8.367 | 8.524 | 1,014,762 | -0.08(-0.89%) |
Sep 11, 2009 | 8.702 | 8.736 | 8.473 | 8.600 | 1,498,711 | -0.09(-1.03%) |
Sep 10, 2009 | 8.677 | 8.838 | 8.600 | 8.690 | 1,337,240 | -0.04(-0.49%) |
Sep 09, 2009 | 8.783 | 8.872 | 8.626 | 8.732 | 2,382,042 | -0.00(-0.05%) |
Sep 08, 2009 | 8.864 | 8.915 | 8.694 | 8.736 | 1,545,293 | +0.03(+0.39%) |
Sep 04, 2009 | 8.613 | 8.787 | 8.592 | 8.702 | 3,196,453 | +0.15(+1.74%) |
Sep 03, 2009 | 8.490 | 8.660 | 8.397 | 8.554 | 1,586,119 | +0.09(+1.10%) |
Sep 02, 2009 | 8.465 | 8.541 | 8.240 | 8.460 | 1,000,041 | +0.01(+0.10%) |
Sep 01, 2009 | 8.736 | 8.851 | 8.320 | 8.452 | 1,741,119 | -0.29(-3.30%) |
Aug 31, 2009 | 8.872 | 8.953 | 8.673 | 8.741 | 864,129 | -0.27(-3.01%) |
Aug 28, 2009 | 9.157 | 9.220 | 8.961 | 9.012 | 682,150 | -0.10(-1.12%) |
Aug 27, 2009 | 9.118 | 9.157 | 8.932 | 9.114 | 1,166,252 | -0.03(-0.32%) |
Aug 26, 2009 | 9.072 | 9.148 | 8.936 | 9.144 | 1,508,454 | -0.05(-0.51%) |
Aug 25, 2009 | 9.089 | 9.382 | 9.089 | 9.191 | 1,652,413 | +0.05(+0.51%) |
Aug 24, 2009 | 9.080 | 9.212 | 9.042 | 9.144 | 1,625,909 | +0.15(+1.70%) |
Aug 21, 2009 | 9.055 | 9.123 | 8.927 | 8.991 | 1,218,317 | +0.11(+1.29%) |
Aug 20, 2009 | 8.817 | 8.940 | 8.698 | 8.876 | 1,220,979 | +0.15(+1.75%) |
Aug 19, 2009 | 8.469 | 8.919 | 8.431 | 8.724 | 1,709,397 | +0.11(+1.28%) |
Aug 18, 2009 | 7.998 | 8.639 | 7.989 | 8.613 | 2,315,016 | +0.62(+7.81%) |
Aug 17, 2009 | 8.104 | 8.150 | 7.904 | 7.989 | 1,887,464 | -0.39(-4.61%) |
Aug 14, 2009 | 7.904 | 8.388 | 7.849 | 8.375 | 3,910,202 | +0.72(+9.43%) |
Aug 13, 2009 | 7.756 | 8.184 | 7.641 | 7.654 | 5,964,796 | +0.47(+6.50%) |
Aug 12, 2009 | 7.284 | 7.391 | 7.140 | 7.187 | 2,928,641 | -0.17(-2.25%) |
Aug 11, 2009 | 7.535 | 7.535 | 7.289 | 7.352 | 1,993,291 | -0.29(-3.78%) |
Aug 10, 2009 | 7.870 | 7.917 | 7.594 | 7.641 | 1,610,797 | -0.30(-3.74%) |
Aug 07, 2009 | 7.391 | 7.976 | 7.318 | 7.938 | 3,073,907 | +0.62(+8.47%) |
Aug 06, 2009 | 7.208 | 7.348 | 7.047 | 7.318 | 1,762,452 | +0.12(+1.65%) |
Aug 05, 2009 | 7.187 | 7.293 | 7.059 | 7.200 | 1,528,044 | +0.05(+0.65%) |
Aug 04, 2009 | 7.187 | 7.187 | 7.093 | 7.153 | 2,520,296 | +0.03(+0.48%) |