Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.482 | 7.531 | 7.287 | 7.308 | 6,869,594 | -0.15(-2.06%) |
Oct 29, 2009 | 7.308 | 7.643 | 7.266 | 7.461 | 5,075,536 | +0.17(+2.39%) |
Oct 28, 2009 | 7.615 | 7.664 | 7.252 | 7.287 | 7,464,996 | -0.33(-4.39%) |
Oct 27, 2009 | 8.061 | 8.068 | 7.552 | 7.622 | 8,532,509 | -0.43(-5.29%) |
Oct 26, 2009 | 8.194 | 8.298 | 7.943 | 8.047 | 6,562,708 | -0.13(-1.54%) |
Oct 23, 2009 | 8.145 | 8.201 | 8.110 | 8.173 | 4,421,615 | -0.10(-1.18%) |
Oct 22, 2009 | 8.082 | 8.347 | 8.005 | 8.270 | 3,304,538 | +0.20(+2.51%) |
Oct 21, 2009 | 8.340 | 8.466 | 8.033 | 8.068 | 3,594,735 | -0.27(-3.26%) |
Oct 20, 2009 | 8.319 | 8.368 | 8.270 | 8.340 | 3,751,181 | -0.08(-0.91%) |
Oct 19, 2009 | 8.361 | 8.535 | 8.326 | 8.417 | 3,660,847 | +0.06(+0.67%) |
Oct 16, 2009 | 8.152 | 8.452 | 8.152 | 8.361 | 4,301,492 | +0.15(+1.78%) |
Oct 15, 2009 | 8.187 | 8.445 | 8.166 | 8.214 | 4,168,455 | -0.06(-0.76%) |
Oct 14, 2009 | 8.103 | 8.298 | 8.068 | 8.277 | 4,312,446 | +0.13(+1.63%) |
Oct 13, 2009 | 8.298 | 8.298 | 8.117 | 8.145 | 3,791,573 | -0.07(-0.85%) |
Oct 12, 2009 | 8.466 | 8.584 | 8.214 | 8.214 | 3,504,356 | -0.20(-2.32%) |
Oct 09, 2009 | 8.382 | 8.438 | 8.305 | 8.410 | 1,874,827 | -0.01(-0.17%) |
Oct 08, 2009 | 8.235 | 8.486 | 8.152 | 8.424 | 4,454,077 | +0.21(+2.55%) |
Oct 07, 2009 | 8.207 | 8.347 | 8.117 | 8.214 | 3,631,332 | -0.08(-0.93%) |
Oct 06, 2009 | 8.110 | 8.326 | 8.054 | 8.291 | 3,989,567 | +0.30(+3.75%) |
Oct 05, 2009 | 7.866 | 8.047 | 7.843 | 7.991 | 3,183,026 | +0.08(+0.97%) |
Oct 02, 2009 | 7.977 | 8.033 | 7.838 | 7.915 | 3,290,110 | -0.13(-1.56%) |
Oct 01, 2009 | 8.291 | 8.333 | 7.936 | 8.040 | 4,538,035 | -0.29(-3.51%) |
Sep 30, 2009 | 8.507 | 8.584 | 8.194 | 8.333 | 5,807,664 | -0.09(-1.08%) |
Sep 29, 2009 | 8.256 | 8.452 | 8.214 | 8.424 | 4,393,415 | +0.28(+3.42%) |
Sep 28, 2009 | 8.291 | 8.326 | 8.061 | 8.145 | 4,725,334 | -0.13(-1.52%) |
Sep 25, 2009 | 8.068 | 8.500 | 8.005 | 8.270 | 10,308,573 | +0.33(+4.13%) |
Sep 24, 2009 | 8.145 | 8.145 | 7.873 | 7.943 | 3,331,457 | -0.24(-2.90%) |
Sep 23, 2009 | 8.117 | 8.340 | 8.103 | 8.180 | 5,087,373 | +0.03(+0.43%) |
Sep 22, 2009 | 7.943 | 8.173 | 7.873 | 8.145 | 4,305,567 | +0.22(+2.82%) |
Sep 21, 2009 | 8.012 | 8.047 | 7.817 | 7.922 | 4,585,970 | +0.01(+0.18%) |
Sep 18, 2009 | 7.970 | 7.991 | 7.845 | 7.908 | 3,380,627 | +0.00(+0.00%) |
Sep 17, 2009 | 8.096 | 8.152 | 7.793 | 7.908 | 5,168,628 | -0.08(-0.96%) |
Sep 16, 2009 | 7.984 | 8.089 | 7.810 | 7.984 | 4,745,415 | +0.13(+1.60%) |
Sep 15, 2009 | 7.705 | 7.880 | 7.601 | 7.859 | 4,217,846 | +0.19(+2.45%) |
Sep 14, 2009 | 7.461 | 7.685 | 7.318 | 7.671 | 4,821,892 | +0.23(+3.09%) |
Sep 11, 2009 | 7.587 | 7.636 | 7.329 | 7.440 | 5,085,864 | -0.16(-2.11%) |
Sep 10, 2009 | 7.671 | 7.678 | 7.461 | 7.601 | 3,532,327 | -0.01(-0.18%) |
Sep 09, 2009 | 7.496 | 7.754 | 7.447 | 7.615 | 4,714,593 | +0.12(+1.58%) |
Sep 08, 2009 | 7.545 | 7.691 | 7.395 | 7.496 | 3,247,891 | +0.03(+0.37%) |
Sep 04, 2009 | 7.343 | 7.524 | 7.287 | 7.468 | 2,622,728 | +0.07(+0.94%) |
Sep 03, 2009 | 7.266 | 7.399 | 7.168 | 7.399 | 3,362,069 | +0.12(+1.63%) |
Sep 02, 2009 | 7.350 | 7.399 | 7.217 | 7.280 | 3,947,371 | -0.08(-1.04%) |
Sep 01, 2009 | 7.461 | 7.559 | 7.294 | 7.357 | 6,128,097 | -0.08(-1.03%) |
Aug 31, 2009 | 7.705 | 7.733 | 7.392 | 7.433 | 5,032,639 | -0.31(-4.05%) |
Aug 28, 2009 | 7.601 | 7.908 | 7.538 | 7.747 | 7,830,313 | +0.24(+3.25%) |
Aug 27, 2009 | 7.175 | 7.615 | 7.155 | 7.503 | 6,665,598 | +0.36(+5.08%) |
Aug 26, 2009 | 7.050 | 7.189 | 6.987 | 7.141 | 6,162,333 | +0.10(+1.39%) |
Aug 25, 2009 | 6.966 | 7.252 | 6.966 | 7.043 | 6,227,575 | +0.12(+1.71%) |
Aug 24, 2009 | 7.238 | 7.301 | 6.910 | 6.924 | 8,420,073 | -0.29(-3.97%) |
Aug 21, 2009 | 7.399 | 7.601 | 7.085 | 7.210 | 14,835,670 | -0.67(-8.50%) |
Aug 20, 2009 | 7.789 | 8.012 | 7.733 | 7.880 | 6,111,613 | +0.09(+1.16%) |
Aug 19, 2009 | 7.629 | 7.887 | 7.601 | 7.789 | 4,142,998 | +0.01(+0.09%) |
Aug 18, 2009 | 7.685 | 7.796 | 7.580 | 7.782 | 3,256,501 | +0.13(+1.64%) |
Aug 17, 2009 | 7.782 | 7.796 | 7.587 | 7.657 | 4,199,184 | -0.26(-3.26%) |
Aug 14, 2009 | 8.068 | 8.138 | 7.810 | 7.915 | 3,783,290 | -0.22(-2.74%) |
Aug 13, 2009 | 7.970 | 8.145 | 7.685 | 8.138 | 4,511,451 | +0.13(+1.66%) |
Aug 12, 2009 | 7.824 | 8.047 | 7.824 | 8.005 | 4,616,173 | +0.15(+1.95%) |
Aug 11, 2009 | 7.922 | 7.977 | 7.803 | 7.852 | 2,775,213 | -0.09(-1.14%) |
Aug 10, 2009 | 8.173 | 8.187 | 7.838 | 7.943 | 2,510,498 | -0.25(-3.06%) |
Aug 07, 2009 | 7.981 | 8.270 | 7.890 | 8.194 | 3,187,793 | +0.33(+4.26%) |
Aug 06, 2009 | 7.747 | 7.956 | 7.648 | 7.859 | 2,565,472 | +0.20(+2.55%) |
Aug 05, 2009 | 7.601 | 7.712 | 7.496 | 7.664 | 2,273,659 | -0.01(-0.09%) |
Aug 04, 2009 | 7.671 | 7.761 | 7.538 | 7.671 | 3,507,097 | -0.04(-0.54%) |