Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.195 | 9.364 | 8.885 | 9.040 | 360,864 | -0.11(-1.20%) |
Sep 29, 2009 | 9.357 | 9.402 | 9.144 | 9.150 | 292,742 | -0.32(-3.35%) |
Sep 28, 2009 | 9.144 | 9.519 | 9.105 | 9.467 | 266,057 | +0.36(+3.98%) |
Sep 25, 2009 | 9.228 | 9.499 | 9.066 | 9.105 | 182,196 | -0.17(-1.88%) |
Sep 24, 2009 | 9.364 | 9.551 | 9.079 | 9.279 | 243,291 | -0.04(-0.42%) |
Sep 23, 2009 | 9.480 | 9.551 | 9.305 | 9.318 | 306,993 | -0.10(-1.03%) |
Sep 22, 2009 | 9.448 | 9.545 | 9.318 | 9.415 | 341,169 | +0.03(+0.28%) |
Sep 21, 2009 | 9.247 | 9.409 | 9.189 | 9.389 | 232,481 | +0.02(+0.21%) |
Sep 18, 2009 | 9.318 | 9.435 | 9.273 | 9.370 | 589,535 | +0.05(+0.56%) |
Sep 17, 2009 | 9.163 | 9.389 | 9.137 | 9.318 | 362,833 | +0.13(+1.41%) |
Sep 16, 2009 | 9.144 | 9.279 | 8.949 | 9.189 | 527,924 | +0.12(+1.28%) |
Sep 15, 2009 | 8.768 | 9.163 | 8.768 | 9.072 | 420,622 | +0.20(+2.26%) |
Sep 14, 2009 | 8.374 | 8.872 | 8.374 | 8.872 | 396,327 | +0.32(+3.78%) |
Sep 11, 2009 | 8.484 | 8.568 | 8.341 | 8.548 | 321,782 | +0.10(+1.15%) |
Sep 10, 2009 | 8.192 | 8.464 | 8.089 | 8.451 | 738,886 | +0.23(+2.83%) |
Sep 09, 2009 | 7.791 | 8.270 | 7.746 | 8.218 | 338,490 | +0.48(+6.19%) |
Sep 08, 2009 | 8.212 | 8.212 | 7.707 | 7.739 | 298,981 | -0.36(-4.40%) |
Sep 04, 2009 | 7.901 | 8.199 | 7.804 | 8.095 | 270,724 | +0.19(+2.46%) |
Sep 03, 2009 | 7.901 | 7.966 | 7.746 | 7.901 | 395,517 | +0.03(+0.33%) |
Sep 02, 2009 | 7.823 | 7.927 | 7.733 | 7.875 | 358,815 | +0.05(+0.58%) |
Sep 01, 2009 | 7.895 | 8.102 | 7.668 | 7.830 | 508,322 | -0.10(-1.22%) |
Aug 31, 2009 | 7.901 | 8.063 | 7.856 | 7.927 | 233,705 | -0.07(-0.89%) |
Aug 28, 2009 | 8.225 | 8.283 | 7.972 | 7.998 | 319,979 | -0.12(-1.51%) |
Aug 27, 2009 | 8.095 | 8.199 | 7.908 | 8.121 | 166,348 | +0.02(+0.24%) |
Aug 26, 2009 | 7.940 | 8.115 | 7.875 | 8.102 | 245,036 | +0.14(+1.79%) |
Aug 25, 2009 | 7.946 | 8.063 | 7.901 | 7.959 | 180,570 | +0.06(+0.82%) |
Aug 24, 2009 | 7.959 | 8.050 | 7.778 | 7.895 | 313,994 | -0.06(-0.73%) |
Aug 21, 2009 | 7.701 | 8.063 | 7.662 | 7.953 | 481,331 | +0.39(+5.13%) |
Aug 20, 2009 | 7.422 | 7.629 | 7.390 | 7.565 | 253,282 | +0.10(+1.30%) |
Aug 19, 2009 | 7.196 | 7.487 | 7.176 | 7.468 | 191,717 | +0.17(+2.40%) |
Aug 18, 2009 | 7.526 | 7.565 | 7.261 | 7.293 | 285,165 | -0.14(-1.91%) |
Aug 17, 2009 | 7.215 | 7.461 | 7.099 | 7.435 | 425,857 | +0.07(+0.97%) |
Aug 14, 2009 | 7.694 | 7.694 | 7.099 | 7.364 | 278,968 | -0.34(-4.45%) |
Aug 13, 2009 | 7.707 | 7.746 | 7.487 | 7.707 | 170,814 | +0.10(+1.28%) |
Aug 12, 2009 | 7.435 | 7.739 | 7.361 | 7.610 | 212,498 | +0.19(+2.53%) |
Aug 11, 2009 | 7.455 | 7.526 | 7.280 | 7.422 | 221,551 | -0.06(-0.86%) |
Aug 10, 2009 | 7.390 | 7.506 | 7.280 | 7.487 | 214,599 | -0.01(-0.09%) |
Aug 07, 2009 | 7.578 | 7.642 | 7.319 | 7.493 | 217,198 | +0.12(+1.58%) |
Aug 06, 2009 | 7.571 | 7.584 | 7.183 | 7.377 | 214,272 | -0.11(-1.47%) |
Aug 05, 2009 | 7.642 | 7.642 | 7.409 | 7.487 | 511,203 | -0.10(-1.36%) |
Aug 04, 2009 | 7.254 | 7.655 | 7.228 | 7.591 | 296,585 | +0.35(+4.83%) |
Aug 03, 2009 | 7.358 | 7.396 | 7.073 | 7.241 | 468,235 | -0.10(-1.41%) |
Jul 31, 2009 | 6.872 | 7.642 | 6.633 | 7.345 | 551,526 | +0.02(+0.27%) |
Jul 30, 2009 | 7.377 | 7.616 | 7.163 | 7.325 | 470,240 | +0.07(+0.98%) |
Jul 29, 2009 | 7.468 | 7.707 | 7.176 | 7.254 | 349,014 | -0.27(-3.53%) |
Jul 28, 2009 | 7.364 | 7.759 | 7.364 | 7.519 | 498,397 | +0.14(+1.84%) |
Jul 27, 2009 | 7.513 | 7.649 | 7.351 | 7.383 | 384,733 | -0.13(-1.72%) |
Jul 24, 2009 | 7.409 | 7.707 | 7.409 | 7.513 | 3,815 | +0.05(+0.69%) |
Jul 23, 2009 | 7.254 | 7.765 | 7.254 | 7.461 | 418,002 | +0.18(+2.49%) |
Jul 22, 2009 | 7.086 | 7.338 | 7.086 | 7.280 | 298,553 | +0.17(+2.37%) |
Jul 21, 2009 | 7.228 | 7.351 | 7.040 | 7.112 | 355,322 | -0.05(-0.72%) |
Jul 20, 2009 | 7.163 | 7.273 | 7.053 | 7.163 | 389,869 | +0.03(+0.45%) |
Jul 17, 2009 | 7.131 | 7.228 | 7.047 | 7.131 | 176,799 | +0.02(+0.27%) |
Jul 16, 2009 | 7.040 | 7.261 | 6.918 | 7.112 | 398,450 | -0.01(-0.09%) |
Jul 15, 2009 | 6.562 | 7.176 | 6.562 | 7.118 | 538,024 | +0.61(+9.45%) |
Jul 14, 2009 | 6.665 | 6.704 | 6.348 | 6.503 | 297,985 | -0.17(-2.52%) |
Jul 13, 2009 | 6.704 | 6.762 | 6.588 | 6.672 | 392,882 | +0.32(+4.99%) |
Jul 10, 2009 | 6.270 | 6.406 | 6.167 | 6.355 | 180,466 | +0.00(+0.00%) |
Jul 09, 2009 | 6.303 | 6.426 | 6.251 | 6.355 | 198,332 | +0.02(+0.31%) |
Jul 08, 2009 | 6.458 | 6.594 | 6.251 | 6.335 | 245,564 | -0.06(-1.01%) |
Jul 07, 2009 | 6.465 | 6.465 | 6.258 | 6.400 | 362,286 | -0.02(-0.30%) |
Jul 06, 2009 | 6.225 | 6.445 | 6.212 | 6.419 | 315,350 | +0.20(+3.23%) |
Jul 02, 2009 | 6.704 | 6.704 | 6.199 | 6.219 | 404,602 | -0.54(-8.04%) |