Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.902 | 8.108 | 7.465 | 7.971 | 18,618 | +0.02(+0.29%) |
Sep 29, 2009 | 7.480 | 8.155 | 7.130 | 7.948 | 43,708 | +0.46(+6.14%) |
Sep 28, 2009 | 7.749 | 7.749 | 7.473 | 7.488 | 17,628 | +0.12(+1.67%) |
Sep 25, 2009 | 8.285 | 8.339 | 7.151 | 7.365 | 44,030 | -0.87(-10.61%) |
Sep 24, 2009 | 8.124 | 8.354 | 8.079 | 8.239 | 21,890 | +0.09(+1.13%) |
Sep 23, 2009 | 8.032 | 8.166 | 8.032 | 8.147 | 6,274 | +0.16(+2.02%) |
Sep 22, 2009 | 8.048 | 8.048 | 7.933 | 7.986 | 4,398 | -0.08(-0.95%) |
Sep 21, 2009 | 7.933 | 8.278 | 7.833 | 8.063 | 17,210 | +0.13(+1.64%) |
Sep 18, 2009 | 8.115 | 8.308 | 7.902 | 7.933 | 25,602 | -0.15(-1.90%) |
Sep 17, 2009 | 7.971 | 8.186 | 7.879 | 8.086 | 7,538 | +0.18(+2.23%) |
Sep 16, 2009 | 7.825 | 7.940 | 7.672 | 7.910 | 6,754 | +0.04(+0.56%) |
Sep 15, 2009 | 7.994 | 8.124 | 7.710 | 7.866 | 15,663 | -0.18(-2.26%) |
Sep 14, 2009 | 8.201 | 8.201 | 7.986 | 8.048 | 6,398 | -0.20(-2.42%) |
Sep 11, 2009 | 8.239 | 8.370 | 8.101 | 8.247 | 15,056 | -0.05(-0.55%) |
Sep 10, 2009 | 8.178 | 8.319 | 7.795 | 8.293 | 9,524 | +0.13(+1.60%) |
Sep 09, 2009 | 8.239 | 8.370 | 7.833 | 8.163 | 42,638 | -0.09(-1.11%) |
Sep 08, 2009 | 7.795 | 8.568 | 7.664 | 8.255 | 42,439 | +0.59(+7.70%) |
Sep 04, 2009 | 7.419 | 7.684 | 7.327 | 7.664 | 24,120 | +0.15(+2.04%) |
Sep 03, 2009 | 7.365 | 7.511 | 7.243 | 7.511 | 17,551 | +0.15(+2.08%) |
Sep 02, 2009 | 7.113 | 7.419 | 7.113 | 7.358 | 32,683 | +0.13(+1.80%) |
Sep 01, 2009 | 7.281 | 7.358 | 7.182 | 7.228 | 11,900 | -0.05(-0.63%) |
Aug 31, 2009 | 7.304 | 7.358 | 7.243 | 7.274 | 7,697 | +0.00(+0.00%) |
Aug 28, 2009 | 6.921 | 7.327 | 6.921 | 7.274 | 8,448 | +0.02(+0.32%) |
Aug 27, 2009 | 7.373 | 7.373 | 7.128 | 7.251 | 9,133 | -0.15(-1.97%) |
Aug 26, 2009 | 7.067 | 7.450 | 7.067 | 7.396 | 17,385 | +0.38(+5.37%) |
Aug 25, 2009 | 7.243 | 7.243 | 6.860 | 7.019 | 14,840 | +0.20(+2.90%) |
Aug 24, 2009 | 7.166 | 7.175 | 6.641 | 6.821 | 28,431 | -0.23(-3.26%) |
Aug 21, 2009 | 7.213 | 7.213 | 7.036 | 7.051 | 2,642 | -0.14(-1.92%) |
Aug 20, 2009 | 7.059 | 7.281 | 7.028 | 7.189 | 18,807 | +0.21(+2.96%) |
Aug 19, 2009 | 6.538 | 6.982 | 6.538 | 6.982 | 13,667 | +0.43(+6.55%) |
Aug 18, 2009 | 6.630 | 6.829 | 6.430 | 6.553 | 17,616 | -0.04(-0.58%) |
Aug 17, 2009 | 6.653 | 6.775 | 6.507 | 6.591 | 21,198 | -0.31(-4.44%) |
Aug 14, 2009 | 7.113 | 7.113 | 6.898 | 6.898 | 16,393 | -0.21(-3.02%) |
Aug 13, 2009 | 7.182 | 7.304 | 7.051 | 7.113 | 21,659 | -0.15(-2.11%) |
Aug 12, 2009 | 7.197 | 7.266 | 7.136 | 7.266 | 6,068 | +0.04(+0.53%) |
Aug 11, 2009 | 7.335 | 7.450 | 7.212 | 7.228 | 10,607 | -0.05(-0.63%) |
Aug 10, 2009 | 7.258 | 7.327 | 7.220 | 7.274 | 6,001 | +0.07(+0.96%) |
Aug 07, 2009 | 7.157 | 7.426 | 7.059 | 7.205 | 20,434 | +0.15(+2.06%) |
Aug 06, 2009 | 7.396 | 7.396 | 6.936 | 7.059 | 22,654 | -0.22(-3.05%) |
Aug 05, 2009 | 7.013 | 7.457 | 6.798 | 7.281 | 37,104 | +0.31(+4.51%) |
Aug 04, 2009 | 6.783 | 6.967 | 6.568 | 6.967 | 17,600 | +0.25(+3.65%) |
Aug 03, 2009 | 6.768 | 6.806 | 6.622 | 6.722 | 20,334 | +0.08(+1.27%) |
Jul 31, 2009 | 6.392 | 6.760 | 6.392 | 6.637 | 31,937 | +0.31(+4.97%) |
Jul 30, 2009 | 5.794 | 6.430 | 5.756 | 6.323 | 36,990 | +0.23(+3.77%) |
Jul 29, 2009 | 6.147 | 6.208 | 6.093 | 6.093 | 36,518 | -0.01(-0.13%) |
Jul 28, 2009 | 6.109 | 6.262 | 6.093 | 6.101 | 70,227 | +0.12(+2.05%) |
Jul 27, 2009 | 6.047 | 6.132 | 5.917 | 5.978 | 37,726 | +0.25(+4.42%) |
Jul 24, 2009 | 6.109 | 6.123 | 5.578 | 5.725 | 1,226 | -0.46(-7.44%) |
Jul 23, 2009 | 6.132 | 6.323 | 6.093 | 6.185 | 44,072 | +0.05(+0.87%) |
Jul 22, 2009 | 6.139 | 6.369 | 6.055 | 6.132 | 35,188 | +0.07(+1.14%) |
Jul 21, 2009 | 6.063 | 6.178 | 6.063 | 6.063 | 12,237 | +0.01(+0.13%) |
Jul 20, 2009 | 6.231 | 6.331 | 6.055 | 6.055 | 38,343 | -0.01(-0.13%) |
Jul 17, 2009 | 6.078 | 6.323 | 5.925 | 6.063 | 47,939 | +0.15(+2.46%) |
Jul 16, 2009 | 5.626 | 6.384 | 5.626 | 5.917 | 58,810 | +0.49(+9.04%) |
Jul 15, 2009 | 5.365 | 5.687 | 5.365 | 5.426 | 60,897 | +0.06(+1.14%) |
Jul 14, 2009 | 5.311 | 5.595 | 5.311 | 5.365 | 42,017 | -0.08(-1.41%) |
Jul 13, 2009 | 5.319 | 5.465 | 5.319 | 5.442 | 19,798 | +0.23(+4.41%) |
Jul 10, 2009 | 5.288 | 5.319 | 5.196 | 5.212 | 9,785 | -0.06(-1.16%) |
Jul 09, 2009 | 5.457 | 5.465 | 5.181 | 5.273 | 15,121 | +0.00(+0.00%) |
Jul 08, 2009 | 5.196 | 5.373 | 5.189 | 5.273 | 10,286 | +0.11(+2.23%) |
Jul 07, 2009 | 5.166 | 5.319 | 5.135 | 5.158 | 13,627 | -0.08(-1.61%) |
Jul 06, 2009 | 5.319 | 5.334 | 5.143 | 5.242 | 14,616 | -0.05(-0.87%) |
Jul 02, 2009 | 5.327 | 5.465 | 5.273 | 5.288 | 19,931 | -0.06(-1.15%) |