Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.430 | 8.480 | 8.069 | 8.110 | 991,632 | -0.29(-3.45%) |
Sep 29, 2009 | 8.290 | 8.500 | 8.100 | 8.400 | 325,361 | +0.14(+1.69%) |
Sep 28, 2009 | 8.140 | 8.350 | 8.050 | 8.260 | 164,502 | +0.14(+1.72%) |
Sep 25, 2009 | 8.000 | 8.310 | 7.990 | 8.120 | 165,418 | +0.07(+0.87%) |
Sep 24, 2009 | 8.440 | 8.440 | 7.890 | 8.050 | 314,383 | -0.36(-4.28%) |
Sep 23, 2009 | 8.580 | 8.600 | 8.210 | 8.410 | 407,470 | -0.12(-1.41%) |
Sep 22, 2009 | 8.490 | 8.630 | 8.250 | 8.530 | 400,814 | +0.14(+1.67%) |
Sep 21, 2009 | 8.300 | 8.500 | 8.300 | 8.390 | 221,431 | +0.11(+1.33%) |
Sep 18, 2009 | 8.250 | 8.400 | 8.200 | 8.280 | 301,701 | +0.04(+0.49%) |
Sep 17, 2009 | 8.250 | 8.560 | 8.190 | 8.240 | 383,794 | +0.28(+3.52%) |
Sep 16, 2009 | 7.830 | 8.050 | 7.820 | 7.960 | 242,313 | +0.13(+1.66%) |
Sep 15, 2009 | 7.900 | 7.990 | 7.750 | 7.830 | 173,417 | -0.06(-0.76%) |
Sep 14, 2009 | 7.820 | 7.940 | 7.800 | 7.890 | 223,449 | -0.02(-0.25%) |
Sep 11, 2009 | 8.150 | 8.170 | 7.880 | 7.910 | 206,437 | -0.22(-2.71%) |
Sep 10, 2009 | 7.730 | 8.180 | 7.600 | 8.130 | 597,124 | +0.41(+5.31%) |
Sep 09, 2009 | 7.470 | 7.730 | 7.340 | 7.720 | 353,875 | +0.28(+3.76%) |
Sep 08, 2009 | 7.650 | 7.650 | 7.360 | 7.440 | 243,967 | -0.12(-1.59%) |
Sep 04, 2009 | 7.350 | 7.560 | 7.200 | 7.560 | 507,989 | +0.21(+2.86%) |
Sep 03, 2009 | 7.350 | 7.442 | 7.230 | 7.350 | 154,435 | -0.02(-0.27%) |
Sep 02, 2009 | 7.350 | 7.460 | 7.200 | 7.370 | 758,771 | +0.01(+0.14%) |
Sep 01, 2009 | 7.320 | 7.730 | 7.320 | 7.360 | 499,063 | +0.07(+0.96%) |
Aug 31, 2009 | 7.210 | 7.290 | 7.050 | 7.290 | 398,283 | +0.04(+0.55%) |
Aug 28, 2009 | 7.490 | 7.490 | 7.160 | 7.250 | 176,632 | -0.19(-2.55%) |
Aug 27, 2009 | 7.520 | 7.520 | 7.250 | 7.440 | 188,838 | -0.03(-0.40%) |
Aug 26, 2009 | 7.550 | 7.620 | 7.400 | 7.470 | 196,930 | -0.11(-1.45%) |
Aug 25, 2009 | 7.560 | 7.730 | 7.470 | 7.580 | 218,025 | +0.08(+1.07%) |
Aug 24, 2009 | 7.520 | 7.590 | 7.310 | 7.500 | 290,284 | -0.01(-0.13%) |
Aug 21, 2009 | 7.560 | 7.570 | 7.290 | 7.510 | 422,849 | +0.02(+0.27%) |
Aug 20, 2009 | 7.290 | 7.650 | 7.290 | 7.490 | 390,851 | +0.14(+1.90%) |
Aug 19, 2009 | 7.140 | 7.350 | 7.100 | 7.350 | 326,303 | +0.14(+1.94%) |
Aug 18, 2009 | 7.160 | 7.470 | 7.110 | 7.210 | 353,136 | +0.07(+0.98%) |
Aug 17, 2009 | 7.060 | 7.160 | 6.880 | 7.140 | 327,511 | -0.05(-0.70%) |
Aug 14, 2009 | 7.340 | 7.350 | 7.050 | 7.190 | 309,783 | -0.14(-1.91%) |
Aug 13, 2009 | 7.370 | 7.620 | 7.300 | 7.330 | 255,965 | -0.03(-0.41%) |
Aug 12, 2009 | 7.220 | 7.680 | 7.220 | 7.360 | 341,044 | +0.18(+2.51%) |
Aug 11, 2009 | 7.430 | 7.430 | 7.160 | 7.180 | 443,658 | -0.23(-3.10%) |
Aug 10, 2009 | 7.490 | 7.500 | 7.130 | 7.410 | 558,902 | -0.08(-1.07%) |
Aug 07, 2009 | 8.010 | 8.090 | 7.430 | 7.490 | 612,255 | -0.42(-5.31%) |
Aug 06, 2009 | 8.230 | 8.270 | 7.890 | 7.910 | 419,816 | -0.28(-3.42%) |
Aug 05, 2009 | 8.420 | 8.440 | 8.020 | 8.190 | 469,991 | -0.25(-2.96%) |
Aug 04, 2009 | 8.670 | 8.700 | 8.335 | 8.440 | 677,042 | -0.30(-3.43%) |
Aug 03, 2009 | 8.940 | 9.380 | 8.600 | 8.740 | 436,688 | +0.05(+0.58%) |
Jul 31, 2009 | 9.450 | 9.450 | 8.610 | 8.690 | 953,323 | -0.91(-9.48%) |
Jul 30, 2009 | 9.920 | 10.13 | 9.560 | 9.600 | 570,607 | -0.21(-2.14%) |
Jul 29, 2009 | 9.770 | 9.880 | 9.650 | 9.810 | 319,075 | -0.07(-0.71%) |
Jul 28, 2009 | 9.880 | 10.00 | 9.730 | 9.880 | 416,577 | -0.11(-1.10%) |
Jul 27, 2009 | 9.860 | 10.01 | 9.730 | 9.990 | 377,077 | +0.11(+1.11%) |
Jul 24, 2009 | 9.390 | 9.880 | 9.270 | 9.880 | 464,677 | +0.45(+4.77%) |
Jul 23, 2009 | 9.140 | 9.470 | 8.920 | 9.430 | 616,198 | +0.41(+4.55%) |
Jul 22, 2009 | 9.000 | 9.200 | 8.850 | 9.020 | 218,190 | -0.02(-0.22%) |
Jul 21, 2009 | 8.920 | 9.042 | 8.610 | 9.040 | 550,994 | +0.18(+2.03%) |
Jul 20, 2009 | 8.750 | 8.870 | 8.620 | 8.860 | 547,273 | +0.17(+1.96%) |
Jul 17, 2009 | 8.740 | 8.750 | 8.600 | 8.690 | 293,146 | -0.02(-0.23%) |
Jul 16, 2009 | 8.690 | 8.790 | 8.580 | 8.710 | 209,036 | -0.01(-0.11%) |
Jul 15, 2009 | 8.700 | 8.730 | 8.570 | 8.720 | 381,719 | +0.12(+1.40%) |
Jul 14, 2009 | 8.510 | 8.650 | 8.500 | 8.600 | 367,639 | +0.06(+0.70%) |
Jul 13, 2009 | 8.495 | 8.590 | 8.340 | 8.540 | 696,415 | -0.39(-4.37%) |
Jul 10, 2009 | 8.870 | 8.990 | 8.720 | 8.930 | 266,231 | -0.02(-0.22%) |
Jul 09, 2009 | 8.970 | 9.000 | 8.700 | 8.950 | 390,893 | +0.05(+0.56%) |
Jul 08, 2009 | 8.970 | 9.046 | 8.665 | 8.900 | 564,275 | +0.01(+0.11%) |
Jul 07, 2009 | 8.770 | 9.020 | 8.700 | 8.890 | 570,877 | +0.17(+1.95%) |
Jul 06, 2009 | 8.630 | 8.730 | 8.530 | 8.720 | 338,782 | +0.01(+0.11%) |
Jul 02, 2009 | 8.600 | 8.800 | 8.490 | 8.710 | 401,981 | -0.02(-0.23%) |