Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.400 | 8.600 | 8.140 | 8.460 | 232,259 | +0.06(+0.71%) |
Sep 29, 2009 | 8.460 | 8.500 | 8.370 | 8.400 | 68,564 | -0.03(-0.36%) |
Sep 28, 2009 | 8.250 | 8.520 | 8.250 | 8.430 | 107,081 | +0.18(+2.18%) |
Sep 25, 2009 | 8.450 | 8.490 | 8.200 | 8.250 | 105,454 | -0.21(-2.48%) |
Sep 24, 2009 | 8.760 | 8.840 | 8.300 | 8.460 | 132,657 | -0.26(-2.98%) |
Sep 23, 2009 | 8.600 | 8.850 | 8.530 | 8.720 | 165,980 | +0.00(+0.00%) |
Sep 22, 2009 | 8.890 | 9.120 | 8.570 | 8.720 | 323,864 | -0.14(-1.58%) |
Sep 21, 2009 | 8.350 | 8.900 | 8.260 | 8.860 | 419,121 | +0.49(+5.85%) |
Sep 18, 2009 | 8.490 | 8.490 | 8.130 | 8.370 | 147,310 | +0.12(+1.45%) |
Sep 17, 2009 | 8.660 | 8.690 | 8.160 | 8.250 | 447,922 | -0.41(-4.73%) |
Sep 16, 2009 | 8.300 | 8.740 | 8.150 | 8.660 | 655,727 | +0.49(+6.00%) |
Sep 15, 2009 | 7.960 | 8.190 | 7.760 | 8.170 | 387,256 | +0.33(+4.21%) |
Sep 14, 2009 | 8.000 | 8.090 | 7.770 | 7.840 | 937,027 | +0.52(+7.10%) |
Sep 11, 2009 | 7.400 | 7.500 | 7.250 | 7.320 | 144,157 | -0.07(-0.95%) |
Sep 10, 2009 | 7.160 | 7.410 | 7.160 | 7.390 | 94,853 | +0.15(+2.14%) |
Sep 09, 2009 | 7.250 | 7.400 | 7.120 | 7.235 | 80,637 | -0.01(-0.20%) |
Sep 08, 2009 | 7.150 | 7.250 | 7.060 | 7.250 | 68,137 | +0.04(+0.55%) |
Sep 04, 2009 | 7.050 | 7.270 | 7.020 | 7.210 | 75,704 | +0.13(+1.84%) |
Sep 03, 2009 | 7.060 | 7.140 | 6.980 | 7.080 | 56,480 | +0.03(+0.43%) |
Sep 02, 2009 | 6.850 | 7.230 | 6.850 | 7.050 | 165,619 | +0.02(+0.28%) |
Sep 01, 2009 | 6.990 | 7.160 | 6.980 | 7.030 | 70,034 | -0.03(-0.42%) |
Aug 31, 2009 | 7.040 | 7.110 | 6.960 | 7.060 | 53,904 | -0.17(-2.35%) |
Aug 28, 2009 | 7.030 | 7.250 | 7.020 | 7.230 | 150,651 | +0.24(+3.43%) |
Aug 27, 2009 | 7.010 | 7.060 | 6.800 | 6.990 | 76,394 | -0.07(-0.99%) |
Aug 26, 2009 | 7.070 | 7.070 | 6.900 | 7.060 | 53,794 | +0.00(+0.00%) |
Aug 25, 2009 | 7.220 | 7.260 | 6.970 | 7.060 | 112,986 | -0.10(-1.40%) |
Aug 24, 2009 | 7.170 | 7.240 | 7.150 | 7.160 | 57,181 | +0.01(+0.14%) |
Aug 21, 2009 | 7.030 | 7.210 | 6.960 | 7.150 | 158,284 | +0.09(+1.27%) |
Aug 20, 2009 | 7.000 | 7.160 | 7.000 | 7.060 | 44,026 | +0.04(+0.57%) |
Aug 19, 2009 | 7.030 | 7.110 | 6.960 | 7.020 | 61,567 | -0.04(-0.57%) |
Aug 18, 2009 | 7.050 | 7.100 | 7.000 | 7.060 | 43,870 | +0.12(+1.73%) |
Aug 17, 2009 | 7.150 | 7.150 | 6.880 | 6.940 | 157,216 | -0.44(-5.96%) |
Aug 14, 2009 | 7.350 | 7.400 | 7.250 | 7.380 | 64,207 | +0.04(+0.54%) |
Aug 13, 2009 | 7.420 | 7.440 | 7.242 | 7.340 | 94,827 | -0.06(-0.81%) |
Aug 12, 2009 | 7.210 | 7.420 | 7.210 | 7.400 | 142,356 | +0.19(+2.64%) |
Aug 11, 2009 | 7.160 | 7.410 | 7.140 | 7.210 | 183,271 | -0.07(-0.96%) |
Aug 10, 2009 | 7.360 | 7.360 | 7.200 | 7.280 | 99,164 | -0.19(-2.54%) |
Aug 07, 2009 | 7.510 | 7.730 | 7.400 | 7.470 | 54,228 | +0.01(+0.13%) |
Aug 06, 2009 | 7.300 | 7.500 | 7.200 | 7.460 | 139,434 | +0.06(+0.81%) |
Aug 05, 2009 | 7.410 | 7.450 | 7.350 | 7.400 | 89,658 | -0.08(-1.07%) |
Aug 04, 2009 | 7.060 | 7.480 | 7.060 | 7.480 | 164,448 | -0.03(-0.40%) |
Aug 03, 2009 | 7.550 | 7.590 | 7.370 | 7.510 | 212,677 | +0.06(+0.79%) |
Jul 31, 2009 | 7.370 | 7.500 | 7.320 | 7.451 | 71,664 | +0.10(+1.35%) |
Jul 30, 2009 | 7.310 | 7.410 | 7.160 | 7.352 | 124,577 | +0.25(+3.55%) |
Jul 29, 2009 | 7.200 | 7.228 | 7.080 | 7.100 | 90,434 | -0.21(-2.87%) |
Jul 28, 2009 | 7.220 | 7.320 | 7.150 | 7.310 | 110,637 | +0.07(+0.97%) |
Jul 27, 2009 | 7.520 | 7.580 | 7.040 | 7.240 | 278,775 | -0.23(-3.08%) |
Jul 24, 2009 | 7.430 | 7.470 | 7.280 | 7.470 | 47,088 | +0.08(+1.08%) |
Jul 23, 2009 | 7.310 | 7.450 | 7.310 | 7.390 | 169,958 | +0.20(+2.78%) |
Jul 22, 2009 | 7.300 | 7.370 | 7.080 | 7.190 | 166,162 | -0.21(-2.84%) |
Jul 21, 2009 | 7.880 | 7.920 | 7.250 | 7.400 | 181,765 | -0.32(-4.15%) |
Jul 20, 2009 | 7.400 | 7.870 | 7.020 | 7.720 | 552,682 | +0.34(+4.61%) |
Jul 17, 2009 | 7.400 | 7.400 | 7.230 | 7.380 | 57,029 | +0.00(+0.00%) |
Jul 16, 2009 | 7.380 | 7.420 | 7.120 | 7.380 | 103,408 | +0.00(+0.00%) |
Jul 15, 2009 | 7.250 | 7.560 | 7.090 | 7.380 | 436,104 | +0.56(+8.21%) |
Jul 14, 2009 | 6.720 | 6.870 | 6.720 | 6.820 | 49,548 | +0.10(+1.49%) |
Jul 13, 2009 | 6.600 | 6.810 | 6.510 | 6.720 | 82,120 | +0.16(+2.44%) |
Jul 10, 2009 | 6.510 | 6.700 | 6.304 | 6.560 | 48,133 | -0.03(-0.46%) |
Jul 09, 2009 | 6.540 | 6.730 | 6.400 | 6.590 | 69,504 | +0.09(+1.38%) |
Jul 08, 2009 | 6.550 | 6.550 | 6.400 | 6.500 | 131,619 | -0.07(-1.07%) |
Jul 07, 2009 | 6.640 | 6.680 | 6.520 | 6.570 | 97,773 | -0.02(-0.30%) |
Jul 06, 2009 | 6.180 | 6.634 | 6.170 | 6.590 | 240,488 | -0.04(-0.60%) |
Jul 02, 2009 | 6.640 | 6.780 | 6.510 | 6.630 | 109,878 | -0.12(-1.78%) |