Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.602 | 8.664 | 8.498 | 8.616 | 152,349 | +0.01(+0.12%) |
Sep 29, 2009 | 8.609 | 8.657 | 8.522 | 8.605 | 116,212 | -0.01(-0.08%) |
Sep 28, 2009 | 8.536 | 8.668 | 8.477 | 8.612 | 208,176 | +0.02(+0.28%) |
Sep 25, 2009 | 8.390 | 8.633 | 8.390 | 8.588 | 128,923 | +0.15(+1.81%) |
Sep 24, 2009 | 8.584 | 8.588 | 8.390 | 8.435 | 179,811 | -0.14(-1.66%) |
Sep 23, 2009 | 8.591 | 8.715 | 8.460 | 8.577 | 268,080 | -0.01(-0.12%) |
Sep 22, 2009 | 8.522 | 8.612 | 8.487 | 8.588 | 175,101 | +0.14(+1.60%) |
Sep 21, 2009 | 8.335 | 8.494 | 8.200 | 8.453 | 152,231 | +0.12(+1.46%) |
Sep 18, 2009 | 8.317 | 8.387 | 8.037 | 8.331 | 480,986 | +0.04(+0.50%) |
Sep 17, 2009 | 8.421 | 8.581 | 8.290 | 8.290 | 278,784 | -0.02(-0.29%) |
Sep 16, 2009 | 8.414 | 8.446 | 8.245 | 8.314 | 261,126 | -0.09(-1.11%) |
Sep 15, 2009 | 8.116 | 8.442 | 8.116 | 8.408 | 262,972 | +0.31(+3.77%) |
Sep 14, 2009 | 7.995 | 8.109 | 7.863 | 8.102 | 170,339 | +0.14(+1.74%) |
Sep 11, 2009 | 8.023 | 8.123 | 7.926 | 7.964 | 312,562 | +0.00(+0.00%) |
Sep 10, 2009 | 8.012 | 8.016 | 7.860 | 7.964 | 151,017 | -0.02(-0.22%) |
Sep 09, 2009 | 7.839 | 7.981 | 7.702 | 7.981 | 195,914 | +0.19(+2.49%) |
Sep 08, 2009 | 7.815 | 7.842 | 7.756 | 7.787 | 148,597 | +0.02(+0.27%) |
Sep 04, 2009 | 7.614 | 7.770 | 7.569 | 7.766 | 189,416 | +0.12(+1.54%) |
Sep 03, 2009 | 7.572 | 7.700 | 7.464 | 7.648 | 148,366 | +0.15(+1.99%) |
Sep 02, 2009 | 7.714 | 7.766 | 7.461 | 7.499 | 324,457 | -0.19(-2.48%) |
Sep 01, 2009 | 7.794 | 7.933 | 7.666 | 7.690 | 250,036 | -0.07(-0.94%) |
Aug 31, 2009 | 7.679 | 7.777 | 7.627 | 7.763 | 249,159 | +0.02(+0.31%) |
Aug 28, 2009 | 7.662 | 7.777 | 7.596 | 7.738 | 178,819 | +0.08(+1.00%) |
Aug 27, 2009 | 7.627 | 7.797 | 7.475 | 7.662 | 479,296 | +0.05(+0.59%) |
Aug 26, 2009 | 7.641 | 7.697 | 7.572 | 7.617 | 348,394 | -0.09(-1.21%) |
Aug 25, 2009 | 7.985 | 7.985 | 7.634 | 7.711 | 497,926 | -0.17(-2.16%) |
Aug 24, 2009 | 7.950 | 7.995 | 7.867 | 7.881 | 250,241 | +0.06(+0.71%) |
Aug 21, 2009 | 7.787 | 7.860 | 7.700 | 7.825 | 370,523 | +0.03(+0.45%) |
Aug 20, 2009 | 7.731 | 7.835 | 7.714 | 7.790 | 221,715 | +0.02(+0.27%) |
Aug 19, 2009 | 7.666 | 7.815 | 7.555 | 7.770 | 174,559 | +0.12(+1.54%) |
Aug 18, 2009 | 7.690 | 7.833 | 7.614 | 7.652 | 269,023 | +0.08(+1.01%) |
Aug 17, 2009 | 7.641 | 7.641 | 7.392 | 7.575 | 382,092 | -0.19(-2.50%) |
Aug 14, 2009 | 8.023 | 8.054 | 7.721 | 7.770 | 175,560 | -0.14(-1.71%) |
Aug 13, 2009 | 7.773 | 8.061 | 7.773 | 7.905 | 172,269 | +0.16(+2.10%) |
Aug 12, 2009 | 7.600 | 8.143 | 7.596 | 7.742 | 306,845 | +0.08(+1.09%) |
Aug 11, 2009 | 7.756 | 7.861 | 7.329 | 7.659 | 502,195 | -0.21(-2.73%) |
Aug 10, 2009 | 7.815 | 7.915 | 7.437 | 7.874 | 458,647 | -0.27(-3.32%) |
Aug 07, 2009 | 8.196 | 8.234 | 8.009 | 8.144 | 326,211 | -0.12(-1.51%) |
Aug 06, 2009 | 8.536 | 8.536 | 8.026 | 8.269 | 501,511 | -0.32(-3.68%) |
Aug 05, 2009 | 8.723 | 8.730 | 8.383 | 8.584 | 485,281 | -0.20(-2.33%) |
Aug 04, 2009 | 8.723 | 8.837 | 8.668 | 8.789 | 378,097 | +0.10(+1.20%) |
Aug 03, 2009 | 9.084 | 9.084 | 8.640 | 8.685 | 466,291 | +0.05(+0.52%) |
Jul 31, 2009 | 8.629 | 8.668 | 8.543 | 8.640 | 287,780 | +0.01(+0.12%) |
Jul 30, 2009 | 8.314 | 8.640 | 8.193 | 8.629 | 289,793 | +0.46(+5.69%) |
Jul 29, 2009 | 8.172 | 8.297 | 7.898 | 8.165 | 263,278 | -0.01(-0.08%) |
Jul 28, 2009 | 8.525 | 8.532 | 7.856 | 8.172 | 607,695 | -0.36(-4.19%) |
Jul 27, 2009 | 8.643 | 8.668 | 8.515 | 8.529 | 275,816 | -0.03(-0.40%) |
Jul 24, 2009 | 8.501 | 8.619 | 8.473 | 8.564 | 191,830 | +0.14(+1.60%) |
Jul 23, 2009 | 8.373 | 8.529 | 8.356 | 8.428 | 229,297 | +0.14(+1.63%) |
Jul 22, 2009 | 8.106 | 8.470 | 8.047 | 8.293 | 228,080 | +0.19(+2.31%) |
Jul 21, 2009 | 8.283 | 8.283 | 8.005 | 8.106 | 296,869 | -0.11(-1.35%) |
Jul 20, 2009 | 8.227 | 8.293 | 8.154 | 8.217 | 278,210 | +0.06(+0.68%) |
Jul 17, 2009 | 7.971 | 8.230 | 7.887 | 8.161 | 252,770 | +0.23(+2.84%) |
Jul 16, 2009 | 7.891 | 7.953 | 7.790 | 7.936 | 233,679 | +0.05(+0.57%) |
Jul 15, 2009 | 7.790 | 7.953 | 7.753 | 7.891 | 226,180 | +0.15(+1.93%) |
Jul 14, 2009 | 7.829 | 7.829 | 7.659 | 7.742 | 215,502 | -0.03(-0.40%) |
Jul 13, 2009 | 7.631 | 7.815 | 7.579 | 7.773 | 199,026 | +0.12(+1.63%) |
Jul 10, 2009 | 7.544 | 7.683 | 7.412 | 7.648 | 255,470 | -0.01(-0.14%) |
Jul 09, 2009 | 7.236 | 7.718 | 7.191 | 7.659 | 354,950 | +0.47(+6.61%) |
Jul 08, 2009 | 7.277 | 7.350 | 7.080 | 7.184 | 306,494 | -0.11(-1.47%) |
Jul 07, 2009 | 7.166 | 7.475 | 7.048 | 7.291 | 291,406 | +0.02(+0.30%) |
Jul 06, 2009 | 7.343 | 7.398 | 7.083 | 7.269 | 296,479 | -0.20(-2.71%) |
Jul 02, 2009 | 7.499 | 7.575 | 7.340 | 7.471 | 291,584 | -0.26(-3.32%) |