Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.322 | 7.725 | 7.322 | 7.526 | 2,014,333 | +0.09(+1.20%) |
Oct 29, 2009 | 7.131 | 7.538 | 7.101 | 7.437 | 1,722,271 | +0.39(+5.61%) |
Oct 28, 2009 | 7.420 | 7.470 | 7.016 | 7.042 | 2,517,404 | -0.50(-6.64%) |
Oct 27, 2009 | 7.967 | 7.967 | 7.530 | 7.543 | 2,043,867 | -0.42(-5.23%) |
Oct 26, 2009 | 8.196 | 8.256 | 7.895 | 7.959 | 997,875 | -0.21(-2.60%) |
Oct 23, 2009 | 8.239 | 8.243 | 8.137 | 8.171 | 1,218,111 | -0.10(-1.18%) |
Oct 22, 2009 | 8.065 | 8.285 | 7.946 | 8.268 | 590,917 | +0.22(+2.74%) |
Oct 21, 2009 | 8.014 | 8.281 | 7.984 | 8.048 | 1,051,567 | -0.01(-0.11%) |
Oct 20, 2009 | 7.925 | 8.086 | 7.908 | 8.056 | 1,833,316 | -0.20(-2.47%) |
Oct 19, 2009 | 8.302 | 8.421 | 8.213 | 8.260 | 573,674 | -0.01(-0.15%) |
Oct 16, 2009 | 8.235 | 8.273 | 8.052 | 8.273 | 1,200,953 | -0.04(-0.46%) |
Oct 15, 2009 | 8.447 | 8.502 | 8.264 | 8.311 | 1,220,001 | -0.15(-1.76%) |
Oct 14, 2009 | 8.451 | 8.519 | 8.379 | 8.459 | 893,830 | +0.10(+1.22%) |
Oct 13, 2009 | 8.519 | 8.587 | 8.324 | 8.358 | 1,080,404 | -0.12(-1.40%) |
Oct 12, 2009 | 8.506 | 8.633 | 8.367 | 8.476 | 543,737 | -0.02(-0.20%) |
Oct 09, 2009 | 8.370 | 8.612 | 8.243 | 8.493 | 1,171,421 | +0.19(+2.30%) |
Oct 08, 2009 | 8.175 | 8.362 | 8.175 | 8.302 | 558,987 | +0.13(+1.56%) |
Oct 07, 2009 | 8.077 | 8.235 | 8.039 | 8.175 | 482,240 | +0.09(+1.16%) |
Oct 06, 2009 | 8.073 | 8.239 | 8.022 | 8.082 | 1,423,161 | +0.11(+1.33%) |
Oct 05, 2009 | 7.891 | 8.018 | 7.819 | 7.976 | 654,205 | +0.10(+1.29%) |
Oct 02, 2009 | 7.823 | 7.984 | 7.695 | 7.874 | 845,012 | -0.04(-0.48%) |
Oct 01, 2009 | 8.370 | 8.379 | 7.903 | 7.912 | 1,328,749 | -0.46(-5.48%) |
Sep 30, 2009 | 8.421 | 8.468 | 8.152 | 8.370 | 1,813,427 | +0.05(+0.56%) |
Sep 29, 2009 | 8.290 | 8.438 | 8.077 | 8.324 | 2,206,092 | +0.07(+0.82%) |
Sep 28, 2009 | 8.005 | 8.336 | 7.993 | 8.256 | 1,450,810 | +0.25(+3.13%) |
Sep 25, 2009 | 7.683 | 8.043 | 7.657 | 8.005 | 2,030,075 | +0.28(+3.57%) |
Sep 24, 2009 | 8.145 | 8.188 | 7.666 | 7.729 | 2,146,748 | -0.36(-4.41%) |
Sep 23, 2009 | 8.268 | 8.268 | 8.069 | 8.086 | 748,259 | -0.11(-1.30%) |
Sep 22, 2009 | 8.506 | 8.506 | 8.184 | 8.192 | 1,087,500 | -0.17(-2.03%) |
Sep 21, 2009 | 8.001 | 8.392 | 7.942 | 8.362 | 2,374,813 | +0.14(+1.76%) |
Sep 18, 2009 | 8.158 | 8.328 | 7.937 | 8.218 | 2,300,900 | +0.08(+0.99%) |
Sep 17, 2009 | 8.375 | 8.481 | 8.031 | 8.137 | 2,448,966 | -0.37(-4.29%) |
Sep 16, 2009 | 8.532 | 8.566 | 8.379 | 8.502 | 2,141,888 | -0.01(-0.10%) |
Sep 15, 2009 | 8.498 | 8.650 | 8.375 | 8.510 | 3,495,669 | -0.01(-0.15%) |
Sep 14, 2009 | 8.583 | 8.591 | 8.366 | 8.523 | 1,014,869 | -0.08(-0.89%) |
Sep 11, 2009 | 8.701 | 8.735 | 8.472 | 8.600 | 1,498,869 | -0.09(-1.03%) |
Sep 10, 2009 | 8.676 | 8.837 | 8.600 | 8.689 | 1,337,381 | -0.04(-0.49%) |
Sep 09, 2009 | 8.782 | 8.871 | 8.625 | 8.731 | 2,382,293 | -0.00(-0.05%) |
Sep 08, 2009 | 8.863 | 8.914 | 8.693 | 8.735 | 1,545,455 | +0.03(+0.39%) |
Sep 04, 2009 | 8.612 | 8.786 | 8.591 | 8.701 | 3,196,790 | +0.15(+1.74%) |
Sep 03, 2009 | 8.489 | 8.659 | 8.396 | 8.553 | 1,586,286 | +0.09(+1.10%) |
Sep 02, 2009 | 8.464 | 8.540 | 8.239 | 8.459 | 1,000,147 | +0.01(+0.10%) |
Sep 01, 2009 | 8.735 | 8.850 | 8.319 | 8.451 | 1,741,303 | -0.29(-3.30%) |
Aug 31, 2009 | 8.871 | 8.952 | 8.672 | 8.740 | 864,220 | -0.27(-3.01%) |
Aug 28, 2009 | 9.156 | 9.219 | 8.960 | 9.011 | 682,222 | -0.10(-1.12%) |
Aug 27, 2009 | 9.117 | 9.156 | 8.931 | 9.113 | 1,166,375 | -0.03(-0.32%) |
Aug 26, 2009 | 9.071 | 9.147 | 8.935 | 9.143 | 1,508,613 | -0.05(-0.51%) |
Aug 25, 2009 | 9.088 | 9.381 | 9.088 | 9.190 | 1,652,587 | +0.05(+0.51%) |
Aug 24, 2009 | 9.079 | 9.211 | 9.041 | 9.143 | 1,626,080 | +0.15(+1.70%) |
Aug 21, 2009 | 9.054 | 9.122 | 8.926 | 8.990 | 1,218,446 | +0.11(+1.29%) |
Aug 20, 2009 | 8.816 | 8.939 | 8.697 | 8.875 | 1,221,108 | +0.15(+1.75%) |
Aug 19, 2009 | 8.468 | 8.918 | 8.430 | 8.723 | 1,709,577 | +0.11(+1.28%) |
Aug 18, 2009 | 7.997 | 8.638 | 7.988 | 8.612 | 2,315,260 | +0.62(+7.81%) |
Aug 17, 2009 | 8.103 | 8.150 | 7.903 | 7.988 | 1,887,663 | -0.39(-4.61%) |
Aug 14, 2009 | 7.903 | 8.387 | 7.848 | 8.375 | 3,910,614 | +0.72(+9.43%) |
Aug 13, 2009 | 7.755 | 8.184 | 7.640 | 7.653 | 5,965,425 | +0.47(+6.50%) |
Aug 12, 2009 | 7.284 | 7.390 | 7.139 | 7.186 | 2,928,950 | -0.17(-2.25%) |
Aug 11, 2009 | 7.534 | 7.534 | 7.288 | 7.352 | 1,993,501 | -0.29(-3.78%) |
Aug 10, 2009 | 7.869 | 7.916 | 7.594 | 7.640 | 1,610,967 | -0.30(-3.74%) |
Aug 07, 2009 | 7.390 | 7.976 | 7.318 | 7.937 | 3,074,231 | +0.62(+8.47%) |
Aug 06, 2009 | 7.207 | 7.347 | 7.046 | 7.318 | 1,762,638 | +0.12(+1.65%) |
Aug 05, 2009 | 7.186 | 7.292 | 7.059 | 7.199 | 1,528,205 | +0.05(+0.65%) |
Aug 04, 2009 | 7.186 | 7.186 | 7.093 | 7.152 | 2,520,561 | +0.03(+0.48%) |