Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.934 | 7.934 | 7.512 | 7.686 | 12,034,644 | -0.34(-4.22%) |
Oct 29, 2009 | 7.822 | 8.033 | 7.781 | 8.025 | 6,873,967 | +0.35(+4.52%) |
Oct 28, 2009 | 7.988 | 8.008 | 7.641 | 7.678 | 10,409,546 | -0.40(-4.96%) |
Oct 27, 2009 | 8.339 | 8.422 | 8.054 | 8.079 | 10,619,696 | -0.24(-2.88%) |
Oct 26, 2009 | 8.534 | 8.591 | 8.236 | 8.319 | 6,207,874 | -0.23(-2.66%) |
Oct 23, 2009 | 8.629 | 8.645 | 8.500 | 8.546 | 5,181,272 | -0.26(-2.96%) |
Oct 22, 2009 | 8.653 | 8.839 | 8.550 | 8.806 | 4,555,973 | +0.17(+1.91%) |
Oct 21, 2009 | 8.740 | 8.860 | 8.625 | 8.641 | 7,445,723 | -0.15(-1.74%) |
Oct 20, 2009 | 8.773 | 8.823 | 8.765 | 8.794 | 5,024,074 | -0.19(-2.12%) |
Oct 19, 2009 | 8.790 | 9.013 | 8.765 | 8.984 | 4,654,534 | +0.21(+2.36%) |
Oct 16, 2009 | 8.744 | 8.831 | 8.691 | 8.777 | 4,586,804 | -0.11(-1.21%) |
Oct 15, 2009 | 8.972 | 9.042 | 8.844 | 8.885 | 6,510,888 | -0.18(-1.96%) |
Oct 14, 2009 | 9.067 | 9.075 | 8.974 | 9.063 | 5,787,992 | +0.22(+2.53%) |
Oct 13, 2009 | 8.984 | 9.013 | 8.794 | 8.839 | 4,204,694 | -0.05(-0.60%) |
Oct 12, 2009 | 8.935 | 9.009 | 8.868 | 8.893 | 2,036,693 | -0.02(-0.19%) |
Oct 09, 2009 | 8.926 | 9.009 | 8.864 | 8.910 | 3,612,130 | -0.02(-0.19%) |
Oct 08, 2009 | 8.902 | 8.992 | 8.848 | 8.926 | 5,532,330 | +0.14(+1.65%) |
Oct 07, 2009 | 8.724 | 8.827 | 8.637 | 8.782 | 4,594,599 | +0.03(+0.38%) |
Oct 06, 2009 | 8.608 | 8.988 | 8.565 | 8.749 | 9,942,843 | +0.31(+3.73%) |
Oct 05, 2009 | 8.281 | 8.525 | 8.281 | 8.434 | 7,102,922 | +0.19(+2.26%) |
Oct 02, 2009 | 8.199 | 8.438 | 8.170 | 8.248 | 6,640,529 | -0.10(-1.14%) |
Oct 01, 2009 | 8.695 | 8.703 | 8.343 | 8.343 | 7,324,281 | -0.31(-3.63%) |
Sep 30, 2009 | 8.625 | 8.765 | 8.484 | 8.658 | 13,276,643 | +0.09(+1.06%) |
Sep 29, 2009 | 8.488 | 8.587 | 8.376 | 8.567 | 9,329,335 | +0.07(+0.88%) |
Sep 28, 2009 | 8.269 | 8.534 | 8.248 | 8.492 | 5,836,209 | +0.26(+3.16%) |
Sep 25, 2009 | 8.358 | 8.385 | 8.149 | 8.232 | 7,637,728 | -0.16(-1.87%) |
Sep 24, 2009 | 8.761 | 8.794 | 8.314 | 8.389 | 8,385,115 | -0.31(-3.61%) |
Sep 23, 2009 | 8.889 | 8.976 | 8.682 | 8.703 | 7,251,901 | -0.19(-2.14%) |
Sep 22, 2009 | 8.736 | 8.914 | 8.666 | 8.893 | 7,383,785 | +0.31(+3.66%) |
Sep 21, 2009 | 8.658 | 8.666 | 8.492 | 8.579 | 5,272,954 | -0.19(-2.21%) |
Sep 18, 2009 | 8.616 | 8.877 | 8.604 | 8.773 | 8,702,102 | +0.22(+2.61%) |
Sep 17, 2009 | 8.496 | 8.678 | 8.438 | 8.550 | 9,209,603 | +0.22(+2.58%) |
Sep 16, 2009 | 8.294 | 8.476 | 8.269 | 8.335 | 10,846,978 | +0.11(+1.31%) |
Sep 15, 2009 | 8.348 | 8.348 | 8.166 | 8.228 | 9,065,754 | -0.11(-1.34%) |
Sep 14, 2009 | 8.091 | 8.356 | 8.058 | 8.339 | 5,494,985 | +0.11(+1.31%) |
Sep 11, 2009 | 8.244 | 8.265 | 8.104 | 8.232 | 5,019,945 | +0.00(+0.05%) |
Sep 10, 2009 | 8.186 | 8.248 | 8.008 | 8.228 | 7,039,279 | -0.02(-0.20%) |
Sep 09, 2009 | 8.389 | 8.463 | 8.194 | 8.244 | 5,053,557 | -0.17(-2.06%) |
Sep 08, 2009 | 8.455 | 8.496 | 8.352 | 8.418 | 5,031,968 | +0.21(+2.57%) |
Sep 04, 2009 | 7.992 | 8.211 | 7.963 | 8.207 | 6,269,546 | +0.28(+3.49%) |
Sep 03, 2009 | 7.992 | 8.083 | 7.880 | 7.930 | 7,428,492 | +0.02(+0.31%) |
Sep 02, 2009 | 8.013 | 8.091 | 7.868 | 7.905 | 9,437,562 | -0.22(-2.70%) |
Sep 01, 2009 | 8.410 | 8.575 | 8.070 | 8.124 | 9,560,506 | -0.33(-3.96%) |
Aug 31, 2009 | 8.273 | 8.484 | 8.199 | 8.459 | 6,098,090 | +0.00(+0.05%) |
Aug 28, 2009 | 8.653 | 8.653 | 8.414 | 8.455 | 4,816,098 | -0.06(-0.73%) |
Aug 27, 2009 | 8.649 | 8.707 | 8.360 | 8.517 | 5,149,974 | -0.13(-1.48%) |
Aug 26, 2009 | 8.761 | 8.782 | 8.587 | 8.645 | 5,862,043 | -0.16(-1.83%) |
Aug 25, 2009 | 8.600 | 8.918 | 8.600 | 8.806 | 5,550,129 | +0.21(+2.50%) |
Aug 24, 2009 | 8.554 | 8.732 | 8.517 | 8.591 | 6,058,281 | +0.15(+1.81%) |
Aug 21, 2009 | 8.257 | 8.463 | 8.257 | 8.438 | 4,232,408 | +0.26(+3.19%) |
Aug 20, 2009 | 8.104 | 8.257 | 8.099 | 8.178 | 5,354,428 | +0.07(+0.87%) |
Aug 19, 2009 | 7.946 | 8.116 | 7.884 | 8.108 | 5,468,348 | +0.00(+0.05%) |
Aug 18, 2009 | 8.153 | 8.186 | 8.017 | 8.104 | 4,472,842 | +0.10(+1.29%) |
Aug 17, 2009 | 8.133 | 8.133 | 7.942 | 8.000 | 4,676,796 | -0.40(-4.73%) |
Aug 14, 2009 | 8.587 | 8.622 | 8.248 | 8.397 | 5,343,503 | -0.18(-2.12%) |
Aug 13, 2009 | 8.596 | 8.649 | 8.426 | 8.579 | 6,314,338 | +0.03(+0.39%) |
Aug 12, 2009 | 8.331 | 8.587 | 8.236 | 8.546 | 6,231,336 | +0.22(+2.63%) |
Aug 11, 2009 | 8.567 | 8.567 | 8.269 | 8.327 | 5,932,620 | -0.24(-2.85%) |
Aug 10, 2009 | 8.492 | 8.678 | 8.319 | 8.571 | 7,768,132 | +0.15(+1.77%) |
Aug 07, 2009 | 8.798 | 8.910 | 8.294 | 8.422 | 16,486,274 | -0.24(-2.81%) |
Aug 06, 2009 | 9.282 | 9.749 | 8.525 | 8.666 | 18,084,820 | -1.36(-13.60%) |
Aug 05, 2009 | 10.01 | 10.13 | 9.782 | 10.03 | 8,339,632 | +0.06(+0.59%) |
Aug 04, 2009 | 10.17 | 10.25 | 9.906 | 9.972 | 6,659,390 | -0.17(-1.72%) |