Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.113 | 8.170 | 7.891 | 8.008 | 2,934,855 | -0.28(-3.39%) |
Oct 29, 2009 | 8.152 | 8.317 | 8.132 | 8.289 | 2,697,758 | +0.18(+2.19%) |
Oct 28, 2009 | 8.254 | 8.319 | 8.076 | 8.112 | 2,546,140 | -0.22(-2.59%) |
Oct 27, 2009 | 8.297 | 8.345 | 8.182 | 8.328 | 2,246,821 | +0.02(+0.18%) |
Oct 26, 2009 | 8.456 | 8.510 | 8.267 | 8.312 | 2,534,110 | -0.10(-1.23%) |
Oct 23, 2009 | 8.483 | 8.487 | 8.391 | 8.416 | 2,482,002 | -0.06(-0.75%) |
Oct 22, 2009 | 8.329 | 8.498 | 8.304 | 8.480 | 2,662,977 | +0.13(+1.60%) |
Oct 21, 2009 | 8.274 | 8.458 | 8.274 | 8.346 | 2,625,801 | +0.07(+0.79%) |
Oct 20, 2009 | 8.264 | 8.326 | 8.254 | 8.281 | 1,942,641 | +0.03(+0.34%) |
Oct 19, 2009 | 8.132 | 8.312 | 8.127 | 8.252 | 2,643,236 | +0.13(+1.65%) |
Oct 16, 2009 | 8.122 | 8.199 | 8.070 | 8.118 | 2,415,678 | +0.01(+0.08%) |
Oct 15, 2009 | 8.096 | 8.170 | 8.095 | 8.112 | 1,909,867 | -0.04(-0.51%) |
Oct 14, 2009 | 8.185 | 8.212 | 8.086 | 8.153 | 2,270,110 | +0.01(+0.12%) |
Oct 13, 2009 | 8.137 | 8.167 | 8.056 | 8.143 | 1,361,320 | +0.02(+0.23%) |
Oct 12, 2009 | 8.150 | 8.160 | 8.073 | 8.125 | 1,290,893 | +0.05(+0.58%) |
Oct 09, 2009 | 8.041 | 8.095 | 8.003 | 8.078 | 1,138,880 | +0.05(+0.67%) |
Oct 08, 2009 | 8.036 | 8.036 | 7.981 | 8.024 | 1,818,899 | +0.04(+0.52%) |
Oct 07, 2009 | 7.957 | 8.018 | 7.957 | 7.983 | 1,715,787 | -0.02(-0.21%) |
Oct 06, 2009 | 7.901 | 8.016 | 7.874 | 7.999 | 3,244,089 | +0.16(+2.03%) |
Oct 05, 2009 | 7.786 | 7.886 | 7.742 | 7.840 | 1,945,305 | +0.10(+1.23%) |
Oct 02, 2009 | 7.609 | 7.768 | 7.609 | 7.745 | 2,681,033 | +0.09(+1.11%) |
Oct 01, 2009 | 7.772 | 7.772 | 7.659 | 7.659 | 3,495,026 | -0.09(-1.17%) |
Sep 30, 2009 | 7.936 | 7.936 | 7.740 | 7.750 | 4,072,972 | -0.13(-1.68%) |
Sep 29, 2009 | 7.956 | 7.959 | 7.869 | 7.882 | 2,358,026 | -0.05(-0.57%) |
Sep 28, 2009 | 7.936 | 7.969 | 7.877 | 7.927 | 1,641,716 | +0.02(+0.28%) |
Sep 25, 2009 | 7.919 | 7.971 | 7.899 | 7.906 | 1,925,092 | -0.01(-0.17%) |
Sep 24, 2009 | 8.036 | 8.036 | 7.845 | 7.919 | 2,462,309 | -0.08(-1.03%) |
Sep 23, 2009 | 8.095 | 8.113 | 8.001 | 8.001 | 2,537,765 | -0.09(-1.08%) |
Sep 22, 2009 | 8.038 | 8.142 | 8.033 | 8.088 | 2,414,644 | -0.04(-0.47%) |
Sep 21, 2009 | 7.974 | 8.138 | 7.924 | 8.127 | 4,807,978 | +0.11(+1.40%) |
Sep 18, 2009 | 7.983 | 8.014 | 7.790 | 8.014 | 8,015,524 | +0.03(+0.40%) |
Sep 17, 2009 | 8.058 | 8.070 | 7.983 | 7.983 | 2,882,024 | +0.01(+0.17%) |
Sep 16, 2009 | 8.008 | 8.070 | 7.932 | 7.969 | 2,872,820 | -0.01(-0.15%) |
Sep 15, 2009 | 7.976 | 7.994 | 7.904 | 7.981 | 2,459,961 | +0.01(+0.06%) |
Sep 14, 2009 | 7.936 | 7.986 | 7.912 | 7.976 | 2,427,480 | -0.00(-0.02%) |
Sep 11, 2009 | 7.926 | 7.986 | 7.879 | 7.978 | 3,566,242 | +0.08(+1.04%) |
Sep 10, 2009 | 7.835 | 7.909 | 7.785 | 7.896 | 6,743,517 | +0.08(+1.05%) |
Sep 09, 2009 | 7.777 | 7.819 | 7.773 | 7.814 | 20,147,760 | -0.19(-2.32%) |
Sep 08, 2009 | 8.083 | 8.083 | 7.986 | 7.999 | 2,638,763 | -0.03(-0.38%) |
Sep 04, 2009 | 8.056 | 8.067 | 7.998 | 8.029 | 1,139,143 | -0.00(-0.04%) |
Sep 03, 2009 | 7.917 | 8.061 | 7.917 | 8.033 | 1,316,350 | +0.13(+1.61%) |
Sep 02, 2009 | 7.988 | 8.018 | 7.889 | 7.906 | 1,387,112 | -0.06(-0.76%) |
Sep 01, 2009 | 7.909 | 8.019 | 7.875 | 7.966 | 2,103,076 | +0.02(+0.30%) |
Aug 31, 2009 | 7.865 | 8.013 | 7.834 | 7.942 | 2,340,776 | +0.03(+0.40%) |
Aug 28, 2009 | 7.952 | 8.036 | 7.879 | 7.911 | 2,414,818 | -0.03(-0.40%) |
Aug 27, 2009 | 7.800 | 7.954 | 7.720 | 7.942 | 1,629,609 | +0.10(+1.24%) |
Aug 26, 2009 | 7.949 | 7.952 | 7.803 | 7.845 | 1,368,512 | -0.08(-1.06%) |
Aug 25, 2009 | 8.021 | 8.021 | 7.880 | 7.929 | 1,250,312 | -0.05(-0.61%) |
Aug 24, 2009 | 7.931 | 8.019 | 7.904 | 7.978 | 1,439,883 | +0.08(+0.95%) |
Aug 21, 2009 | 7.847 | 7.919 | 7.802 | 7.902 | 1,413,978 | +0.08(+1.03%) |
Aug 20, 2009 | 7.767 | 7.840 | 7.710 | 7.822 | 1,516,331 | +0.11(+1.46%) |
Aug 19, 2009 | 7.706 | 7.750 | 7.629 | 7.710 | 1,382,345 | -0.03(-0.41%) |
Aug 18, 2009 | 7.686 | 7.792 | 7.626 | 7.742 | 2,280,133 | +0.16(+2.12%) |
Aug 17, 2009 | 7.673 | 7.701 | 7.577 | 7.581 | 1,535,469 | -0.18(-2.37%) |
Aug 14, 2009 | 7.872 | 7.936 | 7.653 | 7.765 | 1,830,809 | -0.06(-0.79%) |
Aug 13, 2009 | 8.001 | 8.019 | 7.767 | 7.827 | 1,342,942 | -0.10(-1.29%) |
Aug 12, 2009 | 7.855 | 7.981 | 7.752 | 7.929 | 1,524,586 | +0.10(+1.33%) |
Aug 11, 2009 | 7.921 | 7.952 | 7.777 | 7.825 | 1,717,621 | -0.08(-0.97%) |
Aug 10, 2009 | 7.951 | 8.023 | 7.889 | 7.902 | 1,402,122 | -0.04(-0.46%) |
Aug 07, 2009 | 7.952 | 7.993 | 7.790 | 7.939 | 1,646,262 | +0.03(+0.38%) |
Aug 06, 2009 | 8.022 | 8.028 | 7.720 | 7.909 | 2,466,239 | -0.06(-0.69%) |
Aug 05, 2009 | 8.045 | 8.045 | 7.849 | 7.964 | 1,672,322 | -0.03(-0.33%) |
Aug 04, 2009 | 8.075 | 8.075 | 7.936 | 7.991 | 2,191,392 | -0.09(-1.14%) |