Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.342 | 8.457 | 8.286 | 8.339 | 1,728,053 | -0.03(-0.34%) |
Sep 29, 2009 | 8.426 | 8.517 | 8.368 | 8.368 | 2,538,054 | +0.11(+1.34%) |
Sep 28, 2009 | 8.373 | 8.426 | 8.195 | 8.257 | 1,297,565 | +0.05(+0.59%) |
Sep 25, 2009 | 8.317 | 8.395 | 8.206 | 8.209 | 1,962,642 | -0.11(-1.31%) |
Sep 24, 2009 | 8.428 | 8.428 | 8.211 | 8.317 | 1,060,090 | -0.04(-0.53%) |
Sep 23, 2009 | 8.439 | 8.439 | 8.311 | 8.362 | 1,324,829 | -0.04(-0.50%) |
Sep 22, 2009 | 8.472 | 8.559 | 8.355 | 8.404 | 1,463,364 | +0.01(+0.11%) |
Sep 21, 2009 | 8.406 | 8.495 | 8.206 | 8.395 | 1,895,967 | +0.14(+1.72%) |
Sep 18, 2009 | 8.577 | 8.577 | 8.098 | 8.253 | 2,813,636 | -0.21(-2.46%) |
Sep 17, 2009 | 8.546 | 8.546 | 8.339 | 8.461 | 991,513 | +0.17(+2.09%) |
Sep 16, 2009 | 8.335 | 8.486 | 8.273 | 8.288 | 1,279,151 | -0.06(-0.72%) |
Sep 15, 2009 | 8.384 | 8.384 | 8.284 | 8.348 | 628,948 | +0.02(+0.24%) |
Sep 14, 2009 | 8.348 | 8.353 | 8.251 | 8.328 | 500,260 | +0.00(+0.00%) |
Sep 11, 2009 | 8.404 | 8.404 | 8.240 | 8.328 | 577,621 | +0.08(+1.00%) |
Sep 10, 2009 | 8.215 | 8.273 | 8.171 | 8.246 | 618,064 | +0.09(+1.06%) |
Sep 09, 2009 | 8.186 | 8.206 | 8.073 | 8.160 | 732,527 | +0.03(+0.33%) |
Sep 08, 2009 | 8.095 | 8.144 | 8.062 | 8.133 | 972,260 | +0.09(+1.16%) |
Sep 04, 2009 | 8.016 | 8.060 | 7.911 | 8.040 | 476,675 | +0.10(+1.20%) |
Sep 03, 2009 | 7.827 | 7.978 | 7.827 | 7.945 | 630,089 | +0.12(+1.47%) |
Sep 02, 2009 | 7.929 | 7.929 | 7.829 | 7.829 | 820,231 | -0.08(-1.07%) |
Sep 01, 2009 | 8.011 | 8.160 | 7.891 | 7.914 | 744,263 | -0.12(-1.55%) |
Aug 31, 2009 | 8.071 | 8.071 | 7.985 | 8.038 | 658,841 | -0.04(-0.49%) |
Aug 28, 2009 | 8.195 | 8.195 | 8.008 | 8.078 | 378,322 | -0.02(-0.27%) |
Aug 27, 2009 | 7.987 | 8.107 | 7.914 | 8.100 | 829,686 | +0.06(+0.74%) |
Aug 26, 2009 | 8.095 | 8.095 | 7.985 | 8.040 | 1,038,926 | -0.07(-0.85%) |
Aug 25, 2009 | 8.206 | 8.262 | 8.036 | 8.109 | 1,605,596 | -0.15(-1.80%) |
Aug 24, 2009 | 8.206 | 8.257 | 8.175 | 8.257 | 1,597,841 | +0.02(+0.22%) |
Aug 21, 2009 | 8.350 | 8.350 | 8.142 | 8.240 | 582,621 | +0.07(+0.81%) |
Aug 20, 2009 | 8.295 | 8.506 | 8.095 | 8.173 | 1,682,502 | -0.00(-0.05%) |
Aug 19, 2009 | 8.104 | 8.200 | 8.060 | 8.177 | 731,932 | +0.09(+1.10%) |
Aug 18, 2009 | 8.421 | 8.421 | 8.049 | 8.089 | 988,465 | -0.10(-1.17%) |
Aug 17, 2009 | 8.262 | 8.421 | 8.049 | 8.184 | 919,738 | -0.16(-1.89%) |
Aug 14, 2009 | 8.428 | 8.428 | 8.237 | 8.342 | 662,967 | +0.01(+0.11%) |
Aug 13, 2009 | 8.521 | 8.537 | 8.215 | 8.333 | 525,599 | +0.11(+1.32%) |
Aug 12, 2009 | 8.406 | 8.406 | 8.169 | 8.224 | 692,616 | +0.05(+0.65%) |
Aug 11, 2009 | 8.350 | 8.373 | 8.129 | 8.171 | 849,637 | -0.14(-1.63%) |
Aug 10, 2009 | 8.317 | 8.328 | 8.262 | 8.306 | 488,840 | -0.02(-0.21%) |
Aug 07, 2009 | 8.355 | 8.393 | 8.275 | 8.324 | 503,980 | -0.02(-0.19%) |
Aug 06, 2009 | 8.521 | 8.521 | 8.226 | 8.339 | 826,624 | -0.04(-0.50%) |
Aug 05, 2009 | 8.499 | 8.586 | 8.164 | 8.382 | 935,744 | -0.30(-3.45%) |
Aug 04, 2009 | 8.692 | 8.836 | 8.650 | 8.681 | 1,477,900 | -0.02(-0.21%) |
Aug 03, 2009 | 8.577 | 8.854 | 8.528 | 8.699 | 2,201,347 | +0.14(+1.61%) |
Jul 31, 2009 | 8.439 | 8.566 | 8.379 | 8.561 | 840,051 | +0.16(+1.90%) |
Jul 30, 2009 | 8.623 | 8.623 | 8.331 | 8.401 | 863,510 | -0.03(-0.32%) |
Jul 29, 2009 | 8.488 | 8.488 | 8.298 | 8.428 | 554,577 | -0.06(-0.73%) |
Jul 28, 2009 | 8.450 | 8.648 | 8.373 | 8.490 | 814,906 | -0.04(-0.52%) |
Jul 27, 2009 | 8.367 | 8.535 | 8.367 | 8.535 | 754,633 | +0.18(+2.18%) |
Jul 24, 2009 | 8.169 | 8.353 | 8.129 | 8.353 | 579,718 | +0.17(+2.03%) |
Jul 23, 2009 | 8.102 | 8.273 | 8.100 | 8.186 | 802,593 | +0.03(+0.33%) |
Jul 22, 2009 | 8.206 | 8.206 | 8.053 | 8.160 | 943,048 | -0.00(-0.03%) |
Jul 21, 2009 | 8.206 | 8.206 | 8.024 | 8.162 | 646,460 | +0.06(+0.68%) |
Jul 20, 2009 | 8.138 | 8.138 | 7.845 | 8.107 | 1,371,968 | +0.26(+3.34%) |
Jul 17, 2009 | 7.951 | 8.082 | 7.818 | 7.845 | 1,278,619 | -0.01(-0.08%) |
Jul 16, 2009 | 7.787 | 7.894 | 7.780 | 7.851 | 1,264,809 | +0.06(+0.74%) |
Jul 15, 2009 | 8.002 | 8.002 | 7.732 | 7.794 | 1,660,328 | -0.05(-0.68%) |
Jul 14, 2009 | 8.020 | 8.020 | 7.796 | 7.847 | 1,201,899 | -0.07(-0.87%) |
Jul 13, 2009 | 7.765 | 7.938 | 7.729 | 7.916 | 793,864 | +0.03(+0.37%) |
Jul 10, 2009 | 7.761 | 7.982 | 7.707 | 7.887 | 835,777 | +0.08(+0.97%) |
Jul 09, 2009 | 7.756 | 7.858 | 7.685 | 7.812 | 1,148,263 | +0.05(+0.66%) |
Jul 08, 2009 | 7.623 | 7.780 | 7.581 | 7.761 | 1,278,258 | +0.09(+1.13%) |
Jul 07, 2009 | 7.727 | 7.796 | 7.581 | 7.674 | 1,318,887 | -0.05(-0.63%) |
Jul 06, 2009 | 7.741 | 7.780 | 7.485 | 7.723 | 921,389 | +0.05(+0.64%) |
Jul 02, 2009 | 7.785 | 7.785 | 7.590 | 7.674 | 460,439 | -0.02(-0.29%) |