Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.013 | 9.014 | 8.778 | 8.863 | 51,905 | -0.16(-1.78%) |
Sep 29, 2009 | 8.951 | 9.030 | 8.920 | 9.024 | 20,143 | +0.06(+0.70%) |
Sep 28, 2009 | 8.876 | 9.031 | 8.876 | 8.961 | 56,335 | +0.17(+1.93%) |
Sep 25, 2009 | 8.845 | 8.858 | 8.781 | 8.791 | 38,387 | -0.07(-0.84%) |
Sep 24, 2009 | 8.923 | 9.010 | 8.827 | 8.866 | 25,494 | -0.09(-1.04%) |
Sep 23, 2009 | 9.039 | 9.252 | 8.946 | 8.959 | 58,332 | -0.12(-1.34%) |
Sep 22, 2009 | 9.103 | 9.126 | 9.041 | 9.081 | 62,192 | +0.01(+0.08%) |
Sep 21, 2009 | 9.147 | 9.147 | 8.934 | 9.075 | 43,633 | -0.09(-0.98%) |
Sep 18, 2009 | 9.170 | 9.224 | 9.129 | 9.165 | 22,395 | +0.04(+0.39%) |
Sep 17, 2009 | 9.206 | 9.257 | 9.108 | 9.129 | 51,753 | +0.16(+1.78%) |
Sep 16, 2009 | 9.031 | 9.234 | 8.884 | 8.969 | 87,212 | +0.03(+0.35%) |
Sep 15, 2009 | 8.871 | 8.948 | 8.722 | 8.938 | 31,874 | +0.13(+1.46%) |
Sep 14, 2009 | 8.686 | 8.809 | 8.521 | 8.809 | 28,418 | +0.26(+3.01%) |
Sep 11, 2009 | 8.678 | 8.699 | 8.534 | 8.552 | 46,184 | -0.06(-0.72%) |
Sep 10, 2009 | 8.580 | 8.614 | 8.454 | 8.614 | 30,356 | +0.06(+0.66%) |
Sep 09, 2009 | 8.557 | 8.639 | 8.557 | 8.557 | 27,649 | -0.01(-0.12%) |
Sep 08, 2009 | 8.549 | 8.609 | 8.498 | 8.567 | 31,455 | +0.06(+0.70%) |
Sep 04, 2009 | 8.439 | 8.533 | 8.392 | 8.508 | 26,426 | +0.07(+0.80%) |
Sep 03, 2009 | 8.462 | 8.462 | 8.315 | 8.441 | 58,510 | +0.04(+0.46%) |
Sep 02, 2009 | 8.498 | 8.503 | 8.348 | 8.402 | 118,007 | -0.13(-1.51%) |
Sep 01, 2009 | 8.606 | 8.786 | 8.490 | 8.531 | 246,030 | -0.13(-1.55%) |
Aug 31, 2009 | 8.758 | 8.776 | 8.650 | 8.665 | 55,695 | -0.22(-2.49%) |
Aug 28, 2009 | 8.969 | 8.969 | 8.784 | 8.887 | 29,711 | -0.01(-0.09%) |
Aug 27, 2009 | 8.897 | 8.923 | 8.811 | 8.894 | 41,804 | -0.06(-0.66%) |
Aug 26, 2009 | 8.858 | 9.000 | 8.516 | 8.954 | 88,156 | +0.01(+0.14%) |
Aug 25, 2009 | 9.062 | 9.134 | 8.941 | 8.941 | 59,434 | -0.09(-0.97%) |
Aug 24, 2009 | 9.072 | 9.657 | 8.946 | 9.028 | 229,437 | +0.04(+0.43%) |
Aug 21, 2009 | 8.755 | 9.013 | 8.755 | 8.990 | 87,430 | +0.31(+3.61%) |
Aug 20, 2009 | 8.601 | 8.686 | 8.532 | 8.676 | 60,537 | +0.09(+1.09%) |
Aug 19, 2009 | 8.343 | 8.607 | 8.343 | 8.583 | 82,129 | +0.15(+1.80%) |
Aug 18, 2009 | 8.369 | 8.464 | 8.163 | 8.431 | 66,805 | -0.01(-0.12%) |
Aug 17, 2009 | 8.444 | 8.472 | 8.392 | 8.441 | 33,330 | -0.21(-2.38%) |
Aug 14, 2009 | 8.621 | 8.722 | 8.498 | 8.647 | 44,491 | -0.02(-0.27%) |
Aug 13, 2009 | 8.740 | 8.740 | 8.549 | 8.670 | 108,408 | -0.01(-0.12%) |
Aug 12, 2009 | 8.547 | 8.794 | 8.516 | 8.681 | 65,605 | +0.10(+1.11%) |
Aug 11, 2009 | 8.652 | 8.652 | 8.498 | 8.585 | 82,350 | -0.05(-0.55%) |
Aug 10, 2009 | 8.504 | 8.637 | 8.428 | 8.633 | 34,659 | +0.05(+0.62%) |
Aug 07, 2009 | 8.513 | 8.639 | 8.421 | 8.580 | 54,180 | +0.16(+1.96%) |
Aug 06, 2009 | 8.369 | 8.446 | 8.315 | 8.415 | 50,658 | +0.03(+0.34%) |
Aug 05, 2009 | 8.374 | 8.431 | 8.271 | 8.387 | 60,331 | -0.13(-1.51%) |
Aug 04, 2009 | 8.572 | 8.647 | 8.382 | 8.516 | 152,406 | -0.18(-2.04%) |
Aug 03, 2009 | 8.652 | 8.719 | 8.526 | 8.693 | 65,772 | +0.12(+1.35%) |
Jul 31, 2009 | 8.655 | 8.727 | 8.544 | 8.578 | 45,435 | -0.13(-1.51%) |
Jul 30, 2009 | 8.608 | 8.830 | 8.579 | 8.709 | 122,993 | +0.22(+2.64%) |
Jul 29, 2009 | 8.560 | 8.570 | 8.263 | 8.485 | 34,899 | -0.08(-0.96%) |
Jul 28, 2009 | 8.529 | 8.835 | 8.426 | 8.567 | 186,700 | -0.22(-2.52%) |
Jul 27, 2009 | 8.719 | 8.822 | 8.701 | 8.789 | 138,395 | -0.04(-0.41%) |
Jul 24, 2009 | 8.552 | 8.827 | 8.552 | 8.825 | 1,242 | +0.27(+3.16%) |
Jul 23, 2009 | 8.114 | 8.621 | 8.114 | 8.554 | 126,776 | +0.41(+4.99%) |
Jul 22, 2009 | 8.171 | 8.258 | 8.119 | 8.148 | 85,810 | -0.07(-0.82%) |
Jul 21, 2009 | 8.132 | 8.230 | 8.070 | 8.215 | 78,568 | +0.18(+2.18%) |
Jul 20, 2009 | 7.970 | 8.050 | 7.842 | 8.039 | 109,565 | +0.11(+1.43%) |
Jul 17, 2009 | 7.918 | 8.006 | 7.815 | 7.926 | 75,345 | -0.11(-1.41%) |
Jul 16, 2009 | 8.003 | 8.078 | 7.790 | 8.039 | 79,550 | +0.05(+0.68%) |
Jul 15, 2009 | 7.796 | 8.006 | 7.777 | 7.985 | 86,288 | +0.31(+3.99%) |
Jul 14, 2009 | 7.527 | 7.679 | 7.494 | 7.679 | 55,415 | +0.14(+1.86%) |
Jul 13, 2009 | 7.314 | 7.565 | 7.311 | 7.539 | 71,050 | +0.20(+2.69%) |
Jul 10, 2009 | 7.257 | 7.370 | 7.208 | 7.342 | 128,267 | -0.05(-0.73%) |
Jul 09, 2009 | 7.453 | 7.496 | 7.223 | 7.396 | 104,726 | +0.06(+0.81%) |
Jul 08, 2009 | 7.455 | 7.540 | 7.221 | 7.336 | 86,478 | -0.04(-0.59%) |
Jul 07, 2009 | 7.725 | 7.725 | 7.376 | 7.380 | 188,335 | -0.33(-4.34%) |
Jul 06, 2009 | 7.542 | 7.754 | 7.504 | 7.715 | 60,972 | +0.05(+0.60%) |
Jul 02, 2009 | 7.880 | 7.924 | 7.627 | 7.669 | 143,836 | -0.48(-5.94%) |