Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.693 | 7.788 | 7.085 | 7.085 | 52,560 | -0.50(-6.59%) |
Sep 29, 2009 | 8.056 | 8.056 | 7.584 | 7.584 | 25,145 | -0.44(-5.48%) |
Sep 28, 2009 | 7.720 | 8.116 | 7.617 | 8.024 | 23,605 | +0.41(+5.35%) |
Sep 25, 2009 | 7.617 | 7.731 | 7.524 | 7.617 | 18,098 | -0.01(-0.07%) |
Sep 24, 2009 | 7.899 | 7.899 | 7.622 | 7.622 | 26,366 | -0.22(-2.84%) |
Sep 23, 2009 | 7.866 | 8.263 | 7.817 | 7.845 | 21,726 | -0.02(-0.28%) |
Sep 22, 2009 | 8.013 | 8.013 | 7.817 | 7.866 | 22,415 | -0.03(-0.34%) |
Sep 21, 2009 | 7.942 | 8.056 | 7.839 | 7.893 | 9,797 | -0.16(-1.96%) |
Sep 18, 2009 | 8.121 | 8.121 | 7.801 | 8.051 | 70,778 | -0.01(-0.13%) |
Sep 17, 2009 | 8.089 | 8.219 | 7.823 | 8.062 | 6,973 | +0.01(+0.13%) |
Sep 16, 2009 | 8.170 | 8.170 | 7.736 | 8.051 | 14,071 | +0.27(+3.42%) |
Sep 15, 2009 | 7.969 | 7.969 | 7.622 | 7.785 | 58,565 | -0.21(-2.65%) |
Sep 14, 2009 | 8.024 | 8.062 | 7.888 | 7.997 | 25,792 | +0.04(+0.48%) |
Sep 11, 2009 | 8.214 | 8.377 | 7.942 | 7.959 | 18,086 | -0.28(-3.36%) |
Sep 10, 2009 | 8.387 | 8.409 | 7.986 | 8.235 | 43,811 | -0.26(-3.01%) |
Sep 09, 2009 | 8.181 | 8.632 | 8.094 | 8.491 | 77,402 | +0.33(+4.06%) |
Sep 08, 2009 | 8.246 | 8.246 | 7.991 | 8.159 | 39,568 | +0.00(+0.00%) |
Sep 04, 2009 | 7.959 | 8.268 | 7.959 | 8.159 | 31,513 | +0.09(+1.14%) |
Sep 03, 2009 | 8.387 | 8.387 | 7.709 | 8.067 | 69,933 | -0.20(-2.37%) |
Sep 02, 2009 | 8.355 | 8.420 | 8.225 | 8.263 | 17,563 | +0.01(+0.07%) |
Sep 01, 2009 | 8.474 | 8.610 | 8.181 | 8.257 | 40,195 | -0.33(-3.80%) |
Aug 31, 2009 | 8.811 | 8.854 | 8.485 | 8.583 | 39,690 | -0.15(-1.74%) |
Aug 28, 2009 | 8.952 | 9.175 | 8.719 | 8.735 | 39,616 | -0.23(-2.60%) |
Aug 27, 2009 | 9.403 | 9.403 | 8.941 | 8.968 | 31,894 | -0.16(-1.78%) |
Aug 26, 2009 | 9.185 | 9.185 | 9.050 | 9.131 | 19,125 | -0.10(-1.06%) |
Aug 25, 2009 | 9.251 | 9.381 | 9.088 | 9.229 | 79,443 | +0.08(+0.83%) |
Aug 24, 2009 | 9.441 | 9.560 | 9.131 | 9.153 | 25,980 | -0.22(-2.37%) |
Aug 21, 2009 | 9.587 | 9.826 | 9.348 | 9.375 | 70,262 | -0.06(-0.63%) |
Aug 20, 2009 | 9.196 | 9.500 | 9.137 | 9.435 | 35,459 | +0.23(+2.48%) |
Aug 19, 2009 | 9.028 | 9.424 | 9.028 | 9.207 | 41,195 | +0.02(+0.18%) |
Aug 18, 2009 | 9.327 | 9.327 | 8.985 | 9.191 | 23,185 | -0.07(-0.70%) |
Aug 17, 2009 | 9.196 | 9.359 | 9.169 | 9.256 | 22,585 | -0.16(-1.73%) |
Aug 14, 2009 | 9.945 | 9.945 | 9.240 | 9.419 | 40,795 | -0.52(-5.24%) |
Aug 13, 2009 | 9.967 | 9.967 | 9.625 | 9.940 | 10,755 | +0.04(+0.38%) |
Aug 12, 2009 | 9.815 | 10.03 | 9.815 | 9.902 | 24,042 | +0.27(+2.82%) |
Aug 11, 2009 | 9.712 | 9.842 | 9.598 | 9.631 | 23,056 | -0.14(-1.44%) |
Aug 10, 2009 | 9.897 | 10.02 | 9.679 | 9.772 | 28,984 | -0.26(-2.60%) |
Aug 07, 2009 | 9.886 | 10.15 | 9.631 | 10.03 | 48,342 | +0.40(+4.17%) |
Aug 06, 2009 | 9.745 | 9.745 | 9.582 | 9.631 | 38,750 | -0.07(-0.67%) |
Aug 05, 2009 | 9.783 | 9.783 | 9.462 | 9.696 | 37,109 | -0.11(-1.11%) |
Aug 04, 2009 | 9.506 | 10.03 | 9.506 | 9.804 | 33,372 | +0.16(+1.63%) |
Aug 03, 2009 | 10.05 | 10.09 | 9.354 | 9.647 | 78,997 | -0.29(-2.95%) |
Jul 31, 2009 | 9.701 | 10.15 | 9.468 | 9.940 | 70,664 | +0.15(+1.50%) |
Jul 30, 2009 | 9.674 | 9.924 | 9.544 | 9.793 | 41,615 | +0.24(+2.50%) |
Jul 29, 2009 | 9.717 | 9.717 | 9.397 | 9.555 | 67,969 | -0.27(-2.71%) |
Jul 28, 2009 | 9.435 | 9.951 | 9.435 | 9.821 | 68,796 | +0.30(+3.19%) |
Jul 27, 2009 | 9.544 | 9.609 | 9.397 | 9.517 | 15,843 | -0.09(-0.90%) |
Jul 24, 2009 | 9.229 | 9.658 | 9.050 | 9.603 | 40,979 | +0.25(+2.67%) |
Jul 23, 2009 | 8.838 | 9.365 | 8.727 | 9.354 | 36,669 | +0.47(+5.32%) |
Jul 22, 2009 | 8.784 | 9.082 | 8.740 | 8.881 | 18,731 | +0.05(+0.55%) |
Jul 21, 2009 | 9.267 | 9.267 | 8.659 | 8.833 | 52,293 | -0.38(-4.12%) |
Jul 20, 2009 | 9.234 | 9.234 | 8.941 | 9.213 | 13,732 | +0.08(+0.83%) |
Jul 17, 2009 | 9.430 | 9.489 | 9.055 | 9.137 | 42,401 | -0.33(-3.44%) |
Jul 16, 2009 | 9.202 | 9.842 | 8.806 | 9.462 | 48,103 | +0.21(+2.23%) |
Jul 15, 2009 | 9.223 | 9.256 | 8.681 | 9.256 | 116,934 | +0.17(+1.91%) |
Jul 14, 2009 | 8.979 | 9.191 | 8.827 | 9.082 | 19,020 | +0.10(+1.15%) |
Jul 13, 2009 | 8.860 | 9.050 | 8.697 | 8.979 | 42,024 | +0.14(+1.53%) |
Jul 10, 2009 | 8.729 | 9.088 | 8.729 | 8.843 | 21,861 | +0.05(+0.62%) |
Jul 09, 2009 | 9.196 | 9.196 | 8.751 | 8.789 | 24,725 | -0.33(-3.57%) |
Jul 08, 2009 | 8.979 | 9.218 | 8.659 | 9.115 | 81,316 | +0.23(+2.57%) |
Jul 07, 2009 | 9.164 | 9.348 | 8.838 | 8.887 | 94,198 | -0.27(-2.96%) |
Jul 06, 2009 | 8.968 | 9.202 | 8.691 | 9.158 | 58,315 | +0.15(+1.69%) |
Jul 02, 2009 | 9.299 | 9.582 | 9.006 | 9.006 | 131,972 | -0.53(-5.52%) |