Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.260 | 9.400 | 8.650 | 8.900 | 537,009 | -0.32(-3.47%) |
Sep 29, 2009 | 9.200 | 9.640 | 9.125 | 9.220 | 366,861 | +0.04(+0.42%) |
Sep 28, 2009 | 8.600 | 9.300 | 8.400 | 9.181 | 631,018 | +0.59(+6.88%) |
Sep 25, 2009 | 9.080 | 9.110 | 8.190 | 8.590 | 893,798 | -0.64(-6.93%) |
Sep 24, 2009 | 10.11 | 10.29 | 9.120 | 9.230 | 656,987 | -0.83(-8.25%) |
Sep 23, 2009 | 10.08 | 10.46 | 9.980 | 10.06 | 903,581 | +0.03(+0.30%) |
Sep 22, 2009 | 9.340 | 10.12 | 9.340 | 10.03 | 635,939 | +0.79(+8.55%) |
Sep 21, 2009 | 9.230 | 9.440 | 9.010 | 9.240 | 426,744 | -0.04(-0.43%) |
Sep 18, 2009 | 9.200 | 9.320 | 8.800 | 9.280 | 548,281 | +0.07(+0.76%) |
Sep 17, 2009 | 9.030 | 9.420 | 8.890 | 9.210 | 631,829 | +0.41(+4.66%) |
Sep 16, 2009 | 8.640 | 9.070 | 8.600 | 8.800 | 742,617 | +0.21(+2.44%) |
Sep 15, 2009 | 8.530 | 8.640 | 8.380 | 8.590 | 428,167 | +0.09(+1.06%) |
Sep 14, 2009 | 8.190 | 8.540 | 8.000 | 8.500 | 461,599 | +0.24(+2.91%) |
Sep 11, 2009 | 8.230 | 8.480 | 8.010 | 8.260 | 520,394 | +0.15(+1.85%) |
Sep 10, 2009 | 7.870 | 8.130 | 7.720 | 8.110 | 407,243 | +0.20(+2.53%) |
Sep 09, 2009 | 7.710 | 8.000 | 7.510 | 7.910 | 491,277 | +0.22(+2.86%) |
Sep 08, 2009 | 7.770 | 7.800 | 7.560 | 7.690 | 487,623 | +0.19(+2.53%) |
Sep 04, 2009 | 7.330 | 7.530 | 7.200 | 7.500 | 412,229 | +0.17(+2.32%) |
Sep 03, 2009 | 7.330 | 7.480 | 7.040 | 7.330 | 406,305 | +0.17(+2.37%) |
Sep 02, 2009 | 7.230 | 7.360 | 6.880 | 7.160 | 934,693 | -0.20(-2.72%) |
Sep 01, 2009 | 7.760 | 8.180 | 7.270 | 7.360 | 899,032 | -0.52(-6.60%) |
Aug 31, 2009 | 7.870 | 8.050 | 7.600 | 7.880 | 725,629 | -0.13(-1.62%) |
Aug 28, 2009 | 7.770 | 8.250 | 7.670 | 8.010 | 871,472 | +0.34(+4.43%) |
Aug 27, 2009 | 7.740 | 7.740 | 7.210 | 7.670 | 543,400 | -0.04(-0.52%) |
Aug 26, 2009 | 7.750 | 7.850 | 7.490 | 7.710 | 702,728 | -0.03(-0.39%) |
Aug 25, 2009 | 7.540 | 7.820 | 7.410 | 7.740 | 644,959 | +0.22(+2.93%) |
Aug 24, 2009 | 7.510 | 7.900 | 7.420 | 7.520 | 798,507 | +0.12(+1.62%) |
Aug 21, 2009 | 7.200 | 7.490 | 7.200 | 7.400 | 721,163 | +0.26(+3.64%) |
Aug 20, 2009 | 6.970 | 7.290 | 6.910 | 7.140 | 471,092 | +0.16(+2.29%) |
Aug 19, 2009 | 6.710 | 7.100 | 6.480 | 6.980 | 747,387 | +0.01(+0.14%) |
Aug 18, 2009 | 6.630 | 7.080 | 6.600 | 6.970 | 567,860 | +0.64(+10.12%) |
Aug 17, 2009 | 6.680 | 6.785 | 6.170 | 6.330 | 916,682 | -0.73(-10.34%) |
Aug 14, 2009 | 7.430 | 7.700 | 6.861 | 7.060 | 1,127,623 | -0.36(-4.85%) |
Aug 13, 2009 | 6.990 | 7.500 | 6.950 | 7.420 | 1,430,909 | +0.51(+7.38%) |
Aug 12, 2009 | 6.700 | 7.000 | 6.610 | 6.910 | 1,421,030 | +0.21(+3.13%) |
Aug 11, 2009 | 6.690 | 6.800 | 6.350 | 6.700 | 788,543 | -0.03(-0.45%) |
Aug 10, 2009 | 6.850 | 6.960 | 6.600 | 6.730 | 995,339 | -0.16(-2.32%) |
Aug 07, 2009 | 6.250 | 7.150 | 6.140 | 6.890 | 2,014,969 | +0.73(+11.85%) |
Aug 06, 2009 | 5.880 | 6.200 | 5.650 | 6.160 | 1,177,626 | +0.30(+5.12%) |
Aug 05, 2009 | 5.110 | 6.040 | 5.020 | 5.860 | 3,921,784 | -0.01(-0.17%) |
Aug 04, 2009 | 5.570 | 6.300 | 5.040 | 5.870 | 4,259,495 | +0.23(+4.08%) |
Aug 03, 2009 | 5.140 | 5.750 | 5.040 | 5.640 | 1,573,567 | +0.67(+13.48%) |
Jul 31, 2009 | 4.860 | 5.080 | 4.800 | 4.970 | 999,933 | +0.07(+1.43%) |
Jul 30, 2009 | 4.740 | 5.088 | 4.720 | 4.900 | 1,986,547 | +0.28(+6.06%) |
Jul 29, 2009 | 4.260 | 4.700 | 4.120 | 4.620 | 1,418,025 | +0.32(+7.44%) |
Jul 28, 2009 | 4.000 | 4.420 | 3.810 | 4.300 | 1,146,059 | +0.34(+8.52%) |
Jul 27, 2009 | 3.800 | 4.070 | 3.760 | 3.962 | 856,935 | +0.21(+5.67%) |
Jul 24, 2009 | 3.600 | 3.840 | 3.600 | 3.750 | 752,529 | +0.12(+3.31%) |
Jul 23, 2009 | 3.130 | 3.735 | 3.100 | 3.630 | 1,619,198 | +0.50(+15.97%) |
Jul 22, 2009 | 3.160 | 3.160 | 2.950 | 3.130 | 487,104 | -0.07(-2.19%) |
Jul 21, 2009 | 3.290 | 3.290 | 3.010 | 3.200 | 746,406 | +0.03(+0.95%) |
Jul 20, 2009 | 3.050 | 3.250 | 2.990 | 3.170 | 772,801 | +0.22(+7.46%) |
Jul 17, 2009 | 2.820 | 3.020 | 2.780 | 2.950 | 961,806 | +0.17(+6.12%) |
Jul 16, 2009 | 2.970 | 2.970 | 2.610 | 2.780 | 806,566 | -0.10(-3.47%) |
Jul 15, 2009 | 2.240 | 2.900 | 2.180 | 2.880 | 1,979,996 | +0.78(+37.14%) |
Jul 14, 2009 | 2.240 | 2.300 | 2.070 | 2.100 | 643,781 | -0.10(-4.55%) |
Jul 13, 2009 | 2.130 | 2.230 | 2.100 | 2.200 | 692,229 | +0.09(+4.27%) |
Jul 10, 2009 | 2.000 | 2.130 | 1.950 | 2.110 | 705,616 | +0.09(+4.46%) |
Jul 09, 2009 | 2.230 | 2.300 | 2.000 | 2.020 | 1,162,237 | -0.12(-5.61%) |
Jul 08, 2009 | 2.370 | 2.540 | 2.030 | 2.140 | 1,142,101 | -0.21(-8.94%) |
Jul 07, 2009 | 2.580 | 2.618 | 2.330 | 2.350 | 622,287 | -0.24(-9.27%) |
Jul 06, 2009 | 2.820 | 2.830 | 2.410 | 2.590 | 1,063,204 | -0.23(-8.16%) |
Jul 02, 2009 | 3.030 | 3.030 | 2.760 | 2.820 | 544,029 | -0.27(-8.74%) |