Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.081 | 9.253 | 8.796 | 9.253 | 41,123 | +0.10(+1.09%) |
Sep 29, 2009 | 9.223 | 9.280 | 9.023 | 9.152 | 36,657 | -0.07(-0.76%) |
Sep 28, 2009 | 8.949 | 9.291 | 8.949 | 9.223 | 32,383 | +0.09(+1.02%) |
Sep 25, 2009 | 9.157 | 9.316 | 9.006 | 9.130 | 51,273 | -0.04(-0.43%) |
Sep 24, 2009 | 9.400 | 9.400 | 9.030 | 9.169 | 74,293 | -0.23(-2.43%) |
Sep 23, 2009 | 9.307 | 9.442 | 9.087 | 9.396 | 112,786 | +0.10(+1.06%) |
Sep 22, 2009 | 9.068 | 9.298 | 9.068 | 9.298 | 90,725 | +0.33(+3.72%) |
Sep 21, 2009 | 8.607 | 9.124 | 8.607 | 8.964 | 99,085 | -0.11(-1.19%) |
Sep 18, 2009 | 8.988 | 9.151 | 8.898 | 9.072 | 136,325 | +0.10(+1.10%) |
Sep 17, 2009 | 8.580 | 8.982 | 8.580 | 8.973 | 123,141 | +0.24(+2.79%) |
Sep 16, 2009 | 8.616 | 8.886 | 8.616 | 8.730 | 104,218 | +0.23(+2.70%) |
Sep 15, 2009 | 8.406 | 8.608 | 8.406 | 8.501 | 89,202 | +0.07(+0.80%) |
Sep 14, 2009 | 7.959 | 8.435 | 7.959 | 8.433 | 113,881 | +0.33(+4.13%) |
Sep 11, 2009 | 8.229 | 8.368 | 7.974 | 8.098 | 102,273 | -0.02(-0.27%) |
Sep 10, 2009 | 7.658 | 8.178 | 7.658 | 8.121 | 169,981 | +0.41(+5.34%) |
Sep 09, 2009 | 7.565 | 7.917 | 7.565 | 7.709 | 91,884 | +0.17(+2.20%) |
Sep 08, 2009 | 7.211 | 7.562 | 7.211 | 7.543 | 68,577 | +0.34(+4.65%) |
Sep 04, 2009 | 7.261 | 7.355 | 7.130 | 7.208 | 75,299 | +0.01(+0.08%) |
Sep 03, 2009 | 7.238 | 7.403 | 7.079 | 7.202 | 135,413 | -0.21(-2.80%) |
Sep 02, 2009 | 7.505 | 7.548 | 7.385 | 7.409 | 33,039 | -0.15(-1.99%) |
Sep 01, 2009 | 7.622 | 7.762 | 7.424 | 7.559 | 44,128 | +0.04(+0.52%) |
Aug 31, 2009 | 7.508 | 7.520 | 7.315 | 7.520 | 44,388 | -0.05(-0.67%) |
Aug 28, 2009 | 7.743 | 7.854 | 7.502 | 7.571 | 74,313 | -0.17(-2.21%) |
Aug 27, 2009 | 7.707 | 7.836 | 7.550 | 7.743 | 55,263 | +0.01(+0.16%) |
Aug 26, 2009 | 7.899 | 7.941 | 7.664 | 7.731 | 71,625 | -0.23(-2.94%) |
Aug 25, 2009 | 8.331 | 8.331 | 7.965 | 7.965 | 70,652 | -0.21(-2.57%) |
Aug 24, 2009 | 7.956 | 8.256 | 7.935 | 8.175 | 88,077 | +0.29(+3.73%) |
Aug 21, 2009 | 7.580 | 7.884 | 7.442 | 7.881 | 93,013 | +0.48(+6.49%) |
Aug 20, 2009 | 7.658 | 7.658 | 7.400 | 7.400 | 69,047 | -0.19(-2.53%) |
Aug 19, 2009 | 7.373 | 7.670 | 7.373 | 7.592 | 20,355 | +0.22(+3.01%) |
Aug 18, 2009 | 7.325 | 7.409 | 7.219 | 7.370 | 47,479 | +0.16(+2.21%) |
Aug 17, 2009 | 7.262 | 7.313 | 7.208 | 7.211 | 22,733 | -0.27(-3.61%) |
Aug 14, 2009 | 7.388 | 7.502 | 7.247 | 7.481 | 39,072 | +0.12(+1.63%) |
Aug 13, 2009 | 7.388 | 7.454 | 7.328 | 7.361 | 18,543 | -0.11(-1.41%) |
Aug 12, 2009 | 7.301 | 7.469 | 7.214 | 7.466 | 44,518 | +0.19(+2.60%) |
Aug 11, 2009 | 7.181 | 7.316 | 7.157 | 7.277 | 19,719 | +0.08(+1.17%) |
Aug 10, 2009 | 7.205 | 7.418 | 7.130 | 7.193 | 53,505 | -0.18(-2.43%) |
Aug 07, 2009 | 7.505 | 7.561 | 7.355 | 7.372 | 51,916 | -0.16(-2.09%) |
Aug 06, 2009 | 7.655 | 7.655 | 7.376 | 7.529 | 17,987 | +0.04(+0.49%) |
Aug 05, 2009 | 7.400 | 7.685 | 7.400 | 7.492 | 70,213 | +0.10(+1.42%) |
Aug 04, 2009 | 7.493 | 7.565 | 7.271 | 7.387 | 47,272 | -0.12(-1.57%) |
Aug 03, 2009 | 7.325 | 7.625 | 7.325 | 7.505 | 134,790 | +0.19(+2.63%) |
Jul 31, 2009 | 7.391 | 7.502 | 7.157 | 7.313 | 41,004 | -0.09(-1.22%) |
Jul 30, 2009 | 6.971 | 7.454 | 6.971 | 7.403 | 39,651 | +0.29(+4.09%) |
Jul 29, 2009 | 7.235 | 7.238 | 7.100 | 7.112 | 26,954 | -0.16(-2.22%) |
Jul 28, 2009 | 7.403 | 7.453 | 7.064 | 7.273 | 40,787 | -0.13(-1.72%) |
Jul 27, 2009 | 7.484 | 7.591 | 7.400 | 7.400 | 19,715 | +0.02(+0.20%) |
Jul 24, 2009 | 7.340 | 7.445 | 7.293 | 7.385 | 2,238 | +0.04(+0.53%) |
Jul 23, 2009 | 7.502 | 7.502 | 7.280 | 7.346 | 60,689 | -0.09(-1.17%) |
Jul 22, 2009 | 6.803 | 7.475 | 6.803 | 7.433 | 40,524 | +0.35(+5.00%) |
Jul 21, 2009 | 7.280 | 7.556 | 6.999 | 7.079 | 56,569 | -0.25(-3.40%) |
Jul 20, 2009 | 7.355 | 7.716 | 7.316 | 7.328 | 52,435 | +0.06(+0.76%) |
Jul 17, 2009 | 7.505 | 7.505 | 7.172 | 7.273 | 25,088 | -0.20(-2.63%) |
Jul 16, 2009 | 7.046 | 7.610 | 7.046 | 7.469 | 63,044 | +0.37(+5.20%) |
Jul 15, 2009 | 6.869 | 7.100 | 6.824 | 7.100 | 52,472 | +0.43(+6.39%) |
Jul 14, 2009 | 6.743 | 6.875 | 6.674 | 6.674 | 85,052 | -0.07(-0.98%) |
Jul 13, 2009 | 6.992 | 7.057 | 6.740 | 6.740 | 58,614 | -0.37(-5.23%) |
Jul 10, 2009 | 7.487 | 7.487 | 7.040 | 7.112 | 22,170 | -0.20(-2.71%) |
Jul 09, 2009 | 6.938 | 7.579 | 6.938 | 7.310 | 48,968 | +0.48(+6.99%) |
Jul 08, 2009 | 6.977 | 7.064 | 6.605 | 6.833 | 58,301 | -0.27(-3.80%) |
Jul 07, 2009 | 7.082 | 7.151 | 6.935 | 7.103 | 33,722 | +0.02(+0.21%) |
Jul 06, 2009 | 7.352 | 7.352 | 6.908 | 7.088 | 82,907 | -0.25(-3.44%) |
Jul 02, 2009 | 7.475 | 7.475 | 7.205 | 7.340 | 38,086 | -0.16(-2.08%) |