Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.140 | 8.159 | 7.835 | 7.847 | 44,168,020 | -0.35(-4.25%) |
Oct 29, 2009 | 8.177 | 8.221 | 8.087 | 8.196 | 28,673,528 | +0.23(+2.89%) |
Oct 28, 2009 | 8.127 | 8.165 | 7.947 | 7.966 | 39,056,204 | -0.14(-1.69%) |
Oct 27, 2009 | 8.202 | 8.246 | 8.078 | 8.103 | 47,541,744 | -0.01(-0.08%) |
Oct 26, 2009 | 8.302 | 8.457 | 8.090 | 8.109 | 42,853,432 | -0.07(-0.84%) |
Oct 23, 2009 | 8.210 | 8.233 | 8.127 | 8.177 | 35,086,908 | -0.11(-1.35%) |
Oct 22, 2009 | 8.171 | 8.320 | 8.096 | 8.289 | 43,968,112 | +0.20(+2.46%) |
Oct 21, 2009 | 8.264 | 8.345 | 8.078 | 8.090 | 62,927,116 | -0.18(-2.18%) |
Oct 20, 2009 | 8.208 | 8.289 | 8.165 | 8.271 | 47,452,852 | -0.09(-1.04%) |
Oct 19, 2009 | 8.314 | 8.594 | 8.277 | 8.358 | 63,377,196 | -0.03(-0.37%) |
Oct 16, 2009 | 8.401 | 8.420 | 8.314 | 8.389 | 71,967,720 | -0.12(-1.46%) |
Oct 15, 2009 | 9.577 | 8.681 | 8.439 | 8.513 | 145,223,264 | -1.06(-11.11%) |
Oct 14, 2009 | 9.577 | 9.708 | 9.459 | 9.577 | 63,439,744 | +0.26(+2.74%) |
Oct 13, 2009 | 9.192 | 9.403 | 9.161 | 9.322 | 38,361,212 | +0.06(+0.67%) |
Oct 12, 2009 | 9.366 | 9.403 | 9.217 | 9.260 | 29,535,432 | +0.12(+1.29%) |
Oct 09, 2009 | 9.161 | 9.167 | 9.049 | 9.142 | 27,445,868 | +0.18(+2.01%) |
Oct 08, 2009 | 9.105 | 9.111 | 8.943 | 8.961 | 23,707,526 | +0.01(+0.14%) |
Oct 07, 2009 | 8.943 | 9.024 | 8.887 | 8.949 | 22,249,648 | -0.02(-0.28%) |
Oct 06, 2009 | 8.930 | 9.080 | 8.918 | 8.974 | 39,140,256 | +0.17(+1.91%) |
Oct 05, 2009 | 8.719 | 8.856 | 8.694 | 8.806 | 25,599,118 | +0.13(+1.51%) |
Oct 02, 2009 | 8.513 | 8.731 | 8.488 | 8.675 | 36,916,564 | -0.09(-0.99%) |
Oct 01, 2009 | 8.968 | 8.986 | 8.756 | 8.762 | 34,129,204 | -0.34(-3.69%) |
Sep 30, 2009 | 9.185 | 9.254 | 8.992 | 9.098 | 71,608,392 | -0.06(-0.61%) |
Sep 29, 2009 | 9.310 | 9.341 | 9.123 | 9.154 | 53,952,184 | -0.37(-3.92%) |
Sep 28, 2009 | 9.403 | 9.615 | 9.391 | 9.528 | 27,939,734 | +0.16(+1.73%) |
Sep 25, 2009 | 9.291 | 9.484 | 9.273 | 9.366 | 32,302,422 | -0.02(-0.20%) |
Sep 24, 2009 | 9.689 | 9.714 | 9.310 | 9.385 | 50,209,260 | -0.37(-3.77%) |
Sep 23, 2009 | 9.839 | 9.957 | 9.752 | 9.752 | 37,412,892 | +0.00(+0.00%) |
Sep 22, 2009 | 9.814 | 9.867 | 9.739 | 9.752 | 17,267,110 | -0.05(-0.51%) |
Sep 21, 2009 | 9.689 | 9.845 | 9.633 | 9.802 | 20,534,322 | +0.03(+0.32%) |
Sep 18, 2009 | 9.858 | 9.858 | 9.733 | 9.770 | 18,403,304 | -0.01(-0.06%) |
Sep 17, 2009 | 9.783 | 9.907 | 9.708 | 9.777 | 25,619,152 | +0.04(+0.37%) |
Sep 16, 2009 | 9.802 | 9.957 | 9.713 | 9.741 | 28,834,324 | +0.06(+0.60%) |
Sep 15, 2009 | 9.615 | 9.689 | 9.559 | 9.683 | 24,078,000 | +0.28(+2.98%) |
Sep 14, 2009 | 9.217 | 9.403 | 9.204 | 9.403 | 18,416,164 | +0.11(+1.14%) |
Sep 11, 2009 | 9.441 | 9.422 | 9.198 | 9.297 | 47,399,944 | -0.14(-1.52%) |
Sep 10, 2009 | 9.441 | 9.465 | 9.341 | 9.441 | 37,847,808 | +0.09(+0.93%) |
Sep 09, 2009 | 9.310 | 9.385 | 9.254 | 9.353 | 33,441,640 | +0.14(+1.49%) |
Sep 08, 2009 | 9.397 | 9.397 | 9.149 | 9.217 | 38,686,828 | +0.27(+2.99%) |
Sep 04, 2009 | 8.725 | 8.968 | 8.694 | 8.949 | 44,868,028 | +0.29(+3.38%) |
Sep 03, 2009 | 8.681 | 8.700 | 8.482 | 8.656 | 47,444,772 | +0.38(+4.59%) |
Sep 02, 2009 | 8.252 | 8.327 | 8.183 | 8.277 | 30,318,476 | -0.01(-0.15%) |
Sep 01, 2009 | 8.470 | 8.544 | 8.233 | 8.289 | 54,242,568 | -0.43(-4.93%) |
Aug 31, 2009 | 8.557 | 8.737 | 8.501 | 8.719 | 30,563,030 | +0.09(+1.08%) |
Aug 28, 2009 | 8.874 | 8.880 | 8.576 | 8.625 | 46,209,504 | +0.14(+1.69%) |
Aug 27, 2009 | 8.439 | 8.482 | 8.283 | 8.482 | 37,881,864 | +0.31(+3.81%) |
Aug 26, 2009 | 8.115 | 8.239 | 8.053 | 8.171 | 31,277,114 | +0.32(+4.04%) |
Aug 25, 2009 | 7.935 | 7.984 | 7.816 | 7.854 | 43,264,716 | +0.09(+1.12%) |
Aug 24, 2009 | 7.922 | 8.009 | 7.767 | 7.767 | 32,467,046 | -0.01(-0.08%) |
Aug 21, 2009 | 7.648 | 7.841 | 7.642 | 7.773 | 23,882,574 | +0.15(+1.96%) |
Aug 20, 2009 | 7.642 | 7.648 | 7.542 | 7.623 | 33,165,188 | -0.06(-0.81%) |
Aug 19, 2009 | 7.542 | 7.735 | 7.530 | 7.686 | 29,253,682 | -0.08(-1.04%) |
Aug 18, 2009 | 7.760 | 7.810 | 7.717 | 7.767 | 25,279,794 | -0.04(-0.56%) |
Aug 17, 2009 | 7.841 | 7.854 | 7.717 | 7.810 | 28,414,108 | -0.30(-3.68%) |
Aug 14, 2009 | 8.171 | 8.196 | 8.028 | 8.109 | 27,618,872 | -0.08(-0.99%) |
Aug 13, 2009 | 8.302 | 8.308 | 8.053 | 8.190 | 31,915,106 | -0.02(-0.23%) |
Aug 12, 2009 | 8.171 | 8.314 | 8.159 | 8.208 | 30,772,234 | +0.07(+0.84%) |
Aug 11, 2009 | 8.196 | 8.202 | 8.071 | 8.140 | 17,434,178 | -0.08(-0.98%) |
Aug 10, 2009 | 8.239 | 8.258 | 8.152 | 8.221 | 14,655,052 | -0.01(-0.08%) |
Aug 07, 2009 | 8.264 | 8.339 | 8.196 | 8.227 | 20,675,894 | +0.00(+0.00%) |
Aug 06, 2009 | 8.264 | 8.289 | 8.165 | 8.227 | 22,037,498 | -0.04(-0.45%) |
Aug 05, 2009 | 8.258 | 8.308 | 8.084 | 8.264 | 28,741,722 | -0.02(-0.21%) |
Aug 04, 2009 | 8.383 | 8.420 | 8.261 | 8.281 | 24,477,148 | -0.13(-1.57%) |