Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.044 | 9.147 | 9.013 | 9.106 | 76,373 | +0.02(+0.23%) |
Sep 29, 2009 | 9.054 | 9.116 | 8.946 | 9.085 | 98,595 | +0.06(+0.63%) |
Sep 28, 2009 | 8.931 | 9.111 | 8.931 | 9.029 | 116,008 | +0.20(+2.27%) |
Sep 25, 2009 | 8.776 | 8.977 | 8.751 | 8.828 | 133,565 | +0.06(+0.65%) |
Sep 24, 2009 | 8.977 | 9.009 | 8.720 | 8.771 | 128,019 | -0.19(-2.07%) |
Sep 23, 2009 | 8.879 | 8.982 | 8.879 | 8.957 | 78,239 | +0.03(+0.29%) |
Sep 22, 2009 | 9.065 | 9.065 | 8.900 | 8.931 | 82,980 | -0.04(-0.40%) |
Sep 21, 2009 | 9.178 | 9.178 | 8.848 | 8.967 | 108,507 | -0.24(-2.63%) |
Sep 18, 2009 | 8.756 | 9.209 | 8.540 | 9.209 | 244,667 | +0.54(+6.23%) |
Sep 17, 2009 | 8.720 | 8.720 | 8.648 | 8.668 | 131,621 | +0.02(+0.24%) |
Sep 16, 2009 | 8.720 | 8.720 | 8.643 | 8.648 | 160,203 | +0.01(+0.06%) |
Sep 15, 2009 | 8.710 | 8.720 | 8.622 | 8.643 | 200,077 | -0.02(-0.18%) |
Sep 14, 2009 | 8.730 | 8.730 | 8.627 | 8.658 | 93,831 | -0.05(-0.59%) |
Sep 11, 2009 | 8.720 | 8.740 | 8.643 | 8.710 | 43,683 | +0.05(+0.59%) |
Sep 10, 2009 | 8.746 | 8.797 | 8.617 | 8.658 | 115,143 | -0.09(-1.00%) |
Sep 09, 2009 | 8.732 | 8.823 | 8.699 | 8.746 | 58,396 | +0.04(+0.41%) |
Sep 08, 2009 | 8.679 | 8.802 | 8.617 | 8.710 | 110,621 | -0.01(-0.17%) |
Sep 04, 2009 | 8.632 | 8.740 | 8.632 | 8.724 | 64,405 | +0.03(+0.34%) |
Sep 03, 2009 | 8.740 | 8.740 | 8.640 | 8.694 | 72,769 | +0.03(+0.30%) |
Sep 02, 2009 | 8.632 | 8.694 | 8.555 | 8.668 | 148,670 | +0.02(+0.24%) |
Sep 01, 2009 | 8.730 | 8.740 | 8.493 | 8.648 | 169,638 | -0.04(-0.47%) |
Aug 31, 2009 | 8.643 | 8.740 | 8.643 | 8.689 | 89,014 | +0.00(+0.00%) |
Aug 28, 2009 | 8.746 | 8.771 | 8.658 | 8.689 | 309,606 | -0.04(-0.47%) |
Aug 27, 2009 | 8.746 | 8.843 | 8.679 | 8.730 | 144,854 | -0.02(-0.18%) |
Aug 26, 2009 | 8.668 | 8.746 | 8.653 | 8.746 | 218,571 | +0.04(+0.47%) |
Aug 25, 2009 | 8.771 | 8.843 | 8.674 | 8.704 | 170,402 | -0.02(-0.18%) |
Aug 24, 2009 | 8.879 | 8.879 | 8.668 | 8.720 | 126,950 | +0.00(+0.00%) |
Aug 21, 2009 | 8.740 | 8.869 | 8.674 | 8.720 | 155,328 | +0.00(+0.00%) |
Aug 20, 2009 | 8.730 | 8.807 | 8.674 | 8.720 | 140,201 | -0.03(-0.35%) |
Aug 19, 2009 | 8.643 | 8.797 | 8.602 | 8.751 | 166,524 | -0.02(-0.23%) |
Aug 18, 2009 | 8.704 | 8.892 | 8.689 | 8.771 | 116,142 | +0.09(+1.01%) |
Aug 17, 2009 | 8.694 | 8.807 | 8.591 | 8.684 | 85,766 | -0.13(-1.52%) |
Aug 14, 2009 | 8.833 | 8.971 | 8.643 | 8.818 | 249,923 | +0.07(+0.76%) |
Aug 13, 2009 | 8.704 | 8.874 | 8.550 | 8.751 | 160,479 | +0.05(+0.59%) |
Aug 12, 2009 | 8.802 | 9.084 | 8.602 | 8.699 | 222,944 | +0.10(+1.14%) |
Aug 11, 2009 | 8.704 | 8.704 | 8.411 | 8.602 | 181,245 | -0.10(-1.12%) |
Aug 10, 2009 | 8.632 | 8.848 | 8.596 | 8.699 | 152,173 | +0.10(+1.20%) |
Aug 07, 2009 | 8.638 | 8.710 | 8.545 | 8.596 | 131,840 | -0.05(-0.59%) |
Aug 06, 2009 | 8.740 | 8.746 | 8.555 | 8.648 | 123,513 | -0.07(-0.83%) |
Aug 05, 2009 | 8.848 | 8.864 | 8.550 | 8.720 | 134,781 | -0.10(-1.17%) |
Aug 04, 2009 | 8.843 | 8.859 | 8.674 | 8.823 | 172,515 | +0.05(+0.53%) |
Aug 03, 2009 | 8.746 | 8.936 | 8.596 | 8.776 | 400,881 | +0.05(+0.53%) |
Jul 31, 2009 | 8.725 | 8.746 | 8.571 | 8.730 | 259,510 | +0.03(+0.35%) |
Jul 30, 2009 | 8.756 | 8.848 | 8.555 | 8.699 | 202,402 | +0.02(+0.24%) |
Jul 29, 2009 | 8.823 | 8.823 | 8.622 | 8.679 | 206,670 | -0.24(-2.71%) |
Jul 28, 2009 | 8.951 | 8.977 | 8.735 | 8.920 | 171,363 | -0.08(-0.86%) |
Jul 27, 2009 | 8.957 | 9.255 | 8.953 | 8.998 | 298,756 | +0.11(+1.27%) |
Jul 24, 2009 | 8.679 | 8.884 | 8.679 | 8.884 | 313,527 | +0.22(+2.55%) |
Jul 23, 2009 | 8.602 | 8.797 | 8.591 | 8.663 | 328,934 | +0.12(+1.38%) |
Jul 22, 2009 | 8.375 | 8.586 | 8.375 | 8.545 | 180,139 | +0.14(+1.65%) |
Jul 21, 2009 | 8.385 | 8.488 | 8.329 | 8.406 | 181,861 | +0.14(+1.74%) |
Jul 20, 2009 | 8.257 | 8.421 | 8.195 | 8.262 | 201,749 | -0.03(-0.37%) |
Jul 17, 2009 | 8.488 | 8.488 | 8.180 | 8.293 | 199,912 | -0.10(-1.23%) |
Jul 16, 2009 | 8.277 | 8.421 | 8.036 | 8.396 | 246,457 | +0.12(+1.43%) |
Jul 15, 2009 | 8.169 | 8.437 | 8.169 | 8.277 | 215,093 | +0.08(+0.94%) |
Jul 14, 2009 | 8.082 | 8.231 | 7.974 | 8.200 | 128,767 | +0.09(+1.14%) |
Jul 13, 2009 | 8.061 | 8.180 | 7.979 | 8.108 | 140,263 | +0.01(+0.06%) |
Jul 10, 2009 | 7.845 | 8.103 | 7.732 | 8.103 | 163,369 | +0.13(+1.68%) |
Jul 09, 2009 | 7.984 | 7.984 | 7.902 | 7.969 | 99,713 | +0.02(+0.19%) |
Jul 08, 2009 | 7.928 | 7.989 | 7.758 | 7.953 | 118,797 | +0.04(+0.45%) |
Jul 07, 2009 | 7.928 | 8.036 | 7.907 | 7.917 | 110,254 | -0.06(-0.77%) |
Jul 06, 2009 | 7.974 | 8.067 | 7.804 | 7.979 | 197,871 | +0.01(+0.06%) |
Jul 02, 2009 | 8.051 | 8.205 | 7.948 | 7.974 | 174,535 | -0.12(-1.52%) |