Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.227 | 8.347 | 7.932 | 8.073 | 263,388 | -0.11(-1.29%) |
Sep 29, 2009 | 8.375 | 8.382 | 8.073 | 8.178 | 434,013 | -0.16(-1.94%) |
Sep 28, 2009 | 8.396 | 8.522 | 8.248 | 8.340 | 203,396 | +0.01(+0.17%) |
Sep 25, 2009 | 8.213 | 8.516 | 8.150 | 8.326 | 291,603 | +0.13(+1.54%) |
Sep 24, 2009 | 8.248 | 8.368 | 8.044 | 8.199 | 494,737 | +0.03(+0.34%) |
Sep 23, 2009 | 8.164 | 8.487 | 8.101 | 8.171 | 374,983 | +0.04(+0.52%) |
Sep 22, 2009 | 8.016 | 8.227 | 7.918 | 8.129 | 205,169 | +0.15(+1.94%) |
Sep 21, 2009 | 8.213 | 8.213 | 7.911 | 7.974 | 220,774 | -0.28(-3.41%) |
Sep 18, 2009 | 8.108 | 8.410 | 8.101 | 8.255 | 310,022 | -0.13(-1.51%) |
Sep 17, 2009 | 8.480 | 8.537 | 8.354 | 8.382 | 197,655 | -0.06(-0.67%) |
Sep 16, 2009 | 8.389 | 8.537 | 8.319 | 8.438 | 235,430 | +0.13(+1.61%) |
Sep 15, 2009 | 7.904 | 8.312 | 7.883 | 8.305 | 460,169 | +0.41(+5.16%) |
Sep 14, 2009 | 7.826 | 8.037 | 7.819 | 7.897 | 242,775 | -0.03(-0.35%) |
Sep 11, 2009 | 7.925 | 7.974 | 7.770 | 7.925 | 197,294 | -0.01(-0.18%) |
Sep 10, 2009 | 7.826 | 7.988 | 7.735 | 7.939 | 258,004 | +0.11(+1.44%) |
Sep 09, 2009 | 7.559 | 7.960 | 7.496 | 7.826 | 268,185 | +0.30(+4.02%) |
Sep 08, 2009 | 7.510 | 7.573 | 7.468 | 7.524 | 366,618 | +0.10(+1.33%) |
Sep 04, 2009 | 7.278 | 7.517 | 7.229 | 7.426 | 334,806 | +0.17(+2.33%) |
Sep 03, 2009 | 7.271 | 7.271 | 6.983 | 7.257 | 318,900 | +0.06(+0.88%) |
Sep 02, 2009 | 7.250 | 7.334 | 7.074 | 7.194 | 234,764 | -0.06(-0.78%) |
Sep 01, 2009 | 7.327 | 7.517 | 7.011 | 7.250 | 562,573 | -0.08(-1.15%) |
Aug 31, 2009 | 7.088 | 7.503 | 6.969 | 7.334 | 460,839 | +0.18(+2.56%) |
Aug 28, 2009 | 7.524 | 7.644 | 7.123 | 7.151 | 390,431 | -0.32(-4.33%) |
Aug 27, 2009 | 7.510 | 7.616 | 7.264 | 7.475 | 309,205 | -0.04(-0.47%) |
Aug 26, 2009 | 7.482 | 7.630 | 7.447 | 7.510 | 377,450 | -0.02(-0.28%) |
Aug 25, 2009 | 7.517 | 7.763 | 7.468 | 7.531 | 499,797 | +0.02(+0.28%) |
Aug 24, 2009 | 7.489 | 7.686 | 7.373 | 7.510 | 342,164 | +0.06(+0.85%) |
Aug 21, 2009 | 7.714 | 7.876 | 6.835 | 7.447 | 1,135,576 | -0.20(-2.67%) |
Aug 20, 2009 | 7.841 | 8.030 | 7.299 | 7.651 | 572,911 | -0.17(-2.16%) |
Aug 19, 2009 | 7.805 | 7.953 | 7.732 | 7.819 | 359,553 | -0.07(-0.89%) |
Aug 18, 2009 | 7.876 | 7.974 | 7.805 | 7.890 | 310,514 | -0.03(-0.36%) |
Aug 17, 2009 | 7.911 | 7.918 | 7.735 | 7.918 | 232,500 | -0.13(-1.57%) |
Aug 14, 2009 | 8.319 | 8.361 | 7.960 | 8.044 | 287,095 | -0.23(-2.80%) |
Aug 13, 2009 | 8.375 | 8.389 | 8.178 | 8.277 | 212,566 | -0.02(-0.25%) |
Aug 12, 2009 | 8.129 | 8.495 | 8.037 | 8.298 | 342,942 | +0.13(+1.64%) |
Aug 11, 2009 | 8.248 | 8.262 | 7.855 | 8.164 | 428,070 | -0.11(-1.28%) |
Aug 10, 2009 | 7.904 | 8.291 | 7.813 | 8.270 | 374,708 | +0.36(+4.53%) |
Aug 07, 2009 | 7.841 | 8.136 | 7.798 | 7.911 | 394,875 | +0.23(+2.93%) |
Aug 06, 2009 | 7.932 | 8.002 | 7.623 | 7.686 | 393,490 | -0.17(-2.15%) |
Aug 05, 2009 | 7.609 | 8.052 | 7.609 | 7.855 | 561,347 | +0.49(+6.69%) |
Aug 04, 2009 | 6.730 | 7.398 | 6.730 | 7.362 | 304,638 | +0.05(+0.67%) |
Aug 03, 2009 | 7.285 | 7.440 | 7.174 | 7.313 | 296,620 | +0.04(+0.48%) |
Jul 31, 2009 | 7.264 | 7.524 | 7.215 | 7.278 | 252,881 | -0.04(-0.58%) |
Jul 30, 2009 | 7.369 | 7.531 | 7.271 | 7.320 | 322,678 | +0.05(+0.68%) |
Jul 29, 2009 | 7.158 | 7.355 | 7.032 | 7.271 | 406,873 | +0.03(+0.39%) |
Jul 28, 2009 | 7.264 | 7.341 | 7.013 | 7.243 | 401,832 | -0.01(-0.19%) |
Jul 27, 2009 | 7.264 | 7.637 | 6.983 | 7.257 | 380,713 | +0.23(+3.20%) |
Jul 24, 2009 | 6.779 | 7.039 | 6.751 | 7.032 | 262,089 | +0.18(+2.67%) |
Jul 23, 2009 | 6.540 | 6.940 | 6.343 | 6.849 | 417,714 | +0.27(+4.17%) |
Jul 22, 2009 | 6.610 | 6.751 | 6.399 | 6.575 | 396,229 | -0.09(-1.37%) |
Jul 21, 2009 | 6.694 | 6.765 | 6.561 | 6.666 | 490,776 | +0.03(+0.42%) |
Jul 20, 2009 | 6.582 | 6.666 | 6.533 | 6.638 | 172,160 | +0.11(+1.72%) |
Jul 17, 2009 | 6.413 | 6.540 | 6.329 | 6.526 | 278,797 | +0.13(+1.98%) |
Jul 16, 2009 | 6.237 | 6.434 | 6.167 | 6.399 | 158,781 | +0.14(+2.25%) |
Jul 15, 2009 | 5.963 | 6.322 | 5.900 | 6.258 | 306,897 | +0.37(+6.21%) |
Jul 14, 2009 | 5.843 | 6.019 | 5.738 | 5.893 | 220,037 | +0.00(+0.00%) |
Jul 13, 2009 | 5.801 | 5.921 | 5.787 | 5.893 | 248,344 | +0.10(+1.70%) |
Jul 10, 2009 | 5.590 | 5.935 | 5.590 | 5.794 | 225,901 | +0.15(+2.74%) |
Jul 09, 2009 | 5.717 | 5.851 | 5.562 | 5.640 | 280,435 | -0.09(-1.60%) |
Jul 08, 2009 | 5.717 | 5.872 | 5.562 | 5.731 | 341,163 | +0.04(+0.74%) |
Jul 07, 2009 | 5.963 | 5.963 | 5.676 | 5.689 | 278,531 | -0.25(-4.26%) |
Jul 06, 2009 | 5.822 | 6.118 | 5.822 | 5.942 | 327,890 | +0.11(+1.81%) |
Jul 02, 2009 | 6.216 | 6.251 | 5.836 | 5.836 | 336,693 | -0.51(-8.08%) |