Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.048 | 8.057 | 7.614 | 7.669 | 72,035 | -0.39(-4.81%) |
Sep 29, 2009 | 8.195 | 8.195 | 8.038 | 8.057 | 94,723 | -0.08(-1.02%) |
Sep 28, 2009 | 8.029 | 8.186 | 7.965 | 8.140 | 98,780 | +0.15(+1.85%) |
Sep 25, 2009 | 7.983 | 8.066 | 7.937 | 7.992 | 82,030 | +0.00(+0.00%) |
Sep 24, 2009 | 8.121 | 8.168 | 7.937 | 7.992 | 93,843 | -0.10(-1.25%) |
Sep 23, 2009 | 8.112 | 8.195 | 8.011 | 8.094 | 94,604 | -0.03(-0.34%) |
Sep 22, 2009 | 8.149 | 8.177 | 8.029 | 8.121 | 57,121 | +0.06(+0.69%) |
Sep 21, 2009 | 8.121 | 8.195 | 8.038 | 8.066 | 47,110 | -0.10(-1.24%) |
Sep 18, 2009 | 8.029 | 8.186 | 7.974 | 8.168 | 193,291 | +0.16(+1.96%) |
Sep 17, 2009 | 8.195 | 8.214 | 7.891 | 8.011 | 242,387 | -0.06(-0.80%) |
Sep 16, 2009 | 8.121 | 8.195 | 8.029 | 8.075 | 61,506 | -0.05(-0.57%) |
Sep 15, 2009 | 8.131 | 8.158 | 8.066 | 8.121 | 52,056 | +0.00(+0.00%) |
Sep 14, 2009 | 8.158 | 8.251 | 8.094 | 8.121 | 44,325 | -0.13(-1.57%) |
Sep 11, 2009 | 8.472 | 8.472 | 8.103 | 8.251 | 85,318 | -0.22(-2.61%) |
Sep 10, 2009 | 8.491 | 8.491 | 8.168 | 8.472 | 81,425 | -0.02(-0.22%) |
Sep 09, 2009 | 8.048 | 8.518 | 8.029 | 8.491 | 142,491 | +0.50(+6.24%) |
Sep 08, 2009 | 7.946 | 7.992 | 7.826 | 7.992 | 57,310 | +0.11(+1.41%) |
Sep 04, 2009 | 7.651 | 7.891 | 7.586 | 7.882 | 62,218 | +0.18(+2.40%) |
Sep 03, 2009 | 7.715 | 7.863 | 7.577 | 7.697 | 91,741 | +0.01(+0.12%) |
Sep 02, 2009 | 7.614 | 7.909 | 7.614 | 7.688 | 47,205 | -0.05(-0.60%) |
Sep 01, 2009 | 8.029 | 8.223 | 7.660 | 7.734 | 131,039 | -0.35(-4.34%) |
Aug 31, 2009 | 8.205 | 8.205 | 7.968 | 8.085 | 96,767 | -0.16(-1.90%) |
Aug 28, 2009 | 8.491 | 8.491 | 8.205 | 8.241 | 93,201 | -0.17(-1.98%) |
Aug 27, 2009 | 8.601 | 8.601 | 8.251 | 8.408 | 87,470 | -0.20(-2.36%) |
Aug 26, 2009 | 8.684 | 8.712 | 8.417 | 8.611 | 87,665 | -0.07(-0.85%) |
Aug 25, 2009 | 8.777 | 8.795 | 8.620 | 8.684 | 38,208 | -0.08(-0.95%) |
Aug 24, 2009 | 8.971 | 9.017 | 8.638 | 8.768 | 58,472 | -0.20(-2.26%) |
Aug 21, 2009 | 8.961 | 9.100 | 8.841 | 8.971 | 113,336 | +0.12(+1.36%) |
Aug 20, 2009 | 8.703 | 8.906 | 8.556 | 8.851 | 81,311 | +0.11(+1.27%) |
Aug 19, 2009 | 8.426 | 8.768 | 8.325 | 8.740 | 77,845 | +0.18(+2.05%) |
Aug 18, 2009 | 8.306 | 8.629 | 8.168 | 8.564 | 83,075 | +0.39(+4.74%) |
Aug 17, 2009 | 8.306 | 8.380 | 8.126 | 8.177 | 63,348 | -0.31(-3.70%) |
Aug 14, 2009 | 8.832 | 8.897 | 8.288 | 8.491 | 124,593 | -0.34(-3.87%) |
Aug 13, 2009 | 8.832 | 8.897 | 8.638 | 8.832 | 117,375 | +0.08(+0.95%) |
Aug 12, 2009 | 8.823 | 8.860 | 8.611 | 8.749 | 111,706 | +0.07(+0.85%) |
Aug 11, 2009 | 8.851 | 8.906 | 8.583 | 8.675 | 116,397 | -0.20(-2.29%) |
Aug 10, 2009 | 8.684 | 8.952 | 8.583 | 8.878 | 170,097 | +0.16(+1.80%) |
Aug 07, 2009 | 8.426 | 8.924 | 8.343 | 8.721 | 217,749 | +0.46(+5.59%) |
Aug 06, 2009 | 8.325 | 8.417 | 8.158 | 8.260 | 129,393 | -0.06(-0.78%) |
Aug 05, 2009 | 8.352 | 8.417 | 8.103 | 8.325 | 113,843 | -0.01(-0.11%) |
Aug 04, 2009 | 8.389 | 8.509 | 8.149 | 8.334 | 177,505 | +0.03(+0.33%) |
Aug 03, 2009 | 8.048 | 8.315 | 8.048 | 8.306 | 313,068 | +0.31(+3.93%) |
Jul 31, 2009 | 7.937 | 8.048 | 7.845 | 7.992 | 236,512 | -0.09(-1.14%) |
Jul 30, 2009 | 8.306 | 8.444 | 8.038 | 8.085 | 174,234 | -0.15(-1.79%) |
Jul 29, 2009 | 7.845 | 8.306 | 7.762 | 8.232 | 292,981 | +0.30(+3.72%) |
Jul 28, 2009 | 8.528 | 8.528 | 7.623 | 7.937 | 256,231 | -0.59(-6.93%) |
Jul 27, 2009 | 8.620 | 8.814 | 8.500 | 8.528 | 318,752 | -0.08(-0.96%) |
Jul 24, 2009 | 9.644 | 9.644 | 8.454 | 8.611 | 476 | -1.46(-14.48%) |
Jul 23, 2009 | 9.257 | 10.23 | 9.257 | 10.07 | 295,523 | +0.78(+8.34%) |
Jul 22, 2009 | 9.220 | 9.404 | 9.109 | 9.294 | 305,765 | +0.07(+0.80%) |
Jul 21, 2009 | 9.210 | 9.395 | 8.989 | 9.220 | 95,737 | +0.11(+1.22%) |
Jul 20, 2009 | 8.897 | 9.137 | 8.897 | 9.109 | 143,033 | +0.26(+2.92%) |
Jul 17, 2009 | 8.952 | 9.063 | 8.768 | 8.851 | 86,586 | -0.07(-0.83%) |
Jul 16, 2009 | 8.934 | 9.118 | 8.768 | 8.924 | 145,865 | -0.11(-1.23%) |
Jul 15, 2009 | 9.192 | 9.330 | 8.804 | 9.035 | 205,819 | +0.00(+0.00%) |
Jul 14, 2009 | 8.629 | 9.183 | 8.629 | 9.035 | 412,499 | +0.32(+3.71%) |
Jul 13, 2009 | 8.952 | 9.091 | 8.666 | 8.712 | 179,605 | -0.20(-2.28%) |
Jul 10, 2009 | 9.294 | 10.20 | 8.758 | 8.915 | 200,503 | -0.49(-5.20%) |
Jul 09, 2009 | 9.995 | 10.11 | 9.367 | 9.404 | 143,187 | -0.59(-5.91%) |
Jul 08, 2009 | 10.16 | 10.33 | 9.773 | 9.995 | 136,112 | -0.10(-1.01%) |
Jul 07, 2009 | 10.32 | 10.33 | 9.967 | 10.10 | 138,271 | -0.25(-2.41%) |
Jul 06, 2009 | 10.55 | 10.55 | 9.866 | 10.35 | 75,015 | -0.22(-2.10%) |
Jul 02, 2009 | 10.63 | 10.86 | 10.29 | 10.57 | 87,666 | -0.35(-3.21%) |