Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.687 | 7.821 | 7.497 | 7.602 | 214,034 | -0.12(-1.60%) |
Sep 29, 2009 | 7.716 | 7.783 | 7.630 | 7.726 | 112,835 | +0.10(+1.25%) |
Sep 28, 2009 | 7.449 | 7.783 | 7.449 | 7.630 | 224,617 | +0.14(+1.91%) |
Sep 25, 2009 | 7.544 | 7.554 | 7.354 | 7.487 | 144,715 | -0.06(-0.76%) |
Sep 24, 2009 | 7.802 | 7.850 | 7.191 | 7.544 | 429,623 | -0.21(-2.71%) |
Sep 23, 2009 | 7.935 | 8.059 | 7.735 | 7.754 | 221,155 | -0.14(-1.81%) |
Sep 22, 2009 | 8.078 | 8.155 | 7.888 | 7.897 | 264,114 | -0.08(-0.96%) |
Sep 21, 2009 | 7.983 | 8.245 | 7.869 | 7.974 | 234,385 | +0.01(+0.12%) |
Sep 18, 2009 | 7.697 | 8.078 | 7.649 | 7.964 | 283,852 | +0.07(+0.85%) |
Sep 17, 2009 | 7.974 | 8.202 | 7.859 | 7.897 | 281,050 | -0.05(-0.66%) |
Sep 16, 2009 | 7.964 | 8.059 | 7.926 | 7.950 | 326,969 | +0.02(+0.30%) |
Sep 15, 2009 | 8.069 | 8.107 | 7.888 | 7.926 | 320,317 | -0.13(-1.66%) |
Sep 14, 2009 | 8.326 | 8.326 | 7.983 | 8.059 | 344,395 | -0.31(-3.76%) |
Sep 11, 2009 | 8.384 | 8.460 | 8.193 | 8.374 | 453,626 | +0.03(+0.34%) |
Sep 10, 2009 | 8.231 | 8.374 | 7.869 | 8.346 | 545,232 | +0.50(+6.32%) |
Sep 09, 2009 | 7.621 | 7.983 | 7.468 | 7.850 | 417,916 | +0.28(+3.65%) |
Sep 08, 2009 | 8.040 | 8.050 | 7.535 | 7.573 | 567,304 | -0.35(-4.45%) |
Sep 04, 2009 | 7.954 | 7.983 | 7.687 | 7.926 | 428,906 | +0.02(+0.24%) |
Sep 03, 2009 | 7.382 | 8.107 | 7.220 | 7.907 | 1,219,144 | +0.83(+11.73%) |
Sep 02, 2009 | 7.058 | 7.191 | 7.058 | 7.077 | 345,278 | -0.02(-0.27%) |
Sep 01, 2009 | 7.077 | 7.392 | 7.058 | 7.096 | 477,896 | -0.01(-0.13%) |
Aug 31, 2009 | 7.067 | 7.211 | 6.972 | 7.106 | 336,524 | -0.04(-0.53%) |
Aug 28, 2009 | 7.268 | 7.401 | 7.039 | 7.144 | 231,719 | -0.12(-1.71%) |
Aug 27, 2009 | 7.163 | 7.525 | 7.058 | 7.268 | 369,882 | +0.07(+0.93%) |
Aug 26, 2009 | 7.268 | 7.363 | 7.058 | 7.201 | 345,789 | -0.09(-1.18%) |
Aug 25, 2009 | 7.573 | 7.611 | 7.172 | 7.287 | 470,998 | -0.31(-4.02%) |
Aug 24, 2009 | 7.678 | 7.726 | 7.506 | 7.592 | 906,177 | +0.01(+0.13%) |
Aug 21, 2009 | 7.525 | 7.821 | 7.459 | 7.582 | 890,567 | +0.22(+2.98%) |
Aug 20, 2009 | 7.134 | 7.535 | 7.058 | 7.363 | 816,789 | +0.30(+4.18%) |
Aug 19, 2009 | 6.705 | 7.125 | 6.592 | 7.067 | 720,414 | +0.28(+4.07%) |
Aug 18, 2009 | 7.029 | 7.029 | 6.572 | 6.791 | 775,955 | +0.99(+17.11%) |
Aug 17, 2009 | 6.142 | 7.392 | 5.799 | 5.799 | 2,542,566 | -0.45(-7.18%) |
Aug 14, 2009 | 6.152 | 6.371 | 5.913 | 6.247 | 714,114 | +0.17(+2.83%) |
Aug 13, 2009 | 6.285 | 6.476 | 5.656 | 6.076 | 1,637,447 | -0.35(-5.49%) |
Aug 12, 2009 | 5.351 | 6.533 | 5.208 | 6.428 | 2,675,332 | +1.49(+30.12%) |
Aug 11, 2009 | 5.017 | 5.103 | 4.941 | 4.941 | 282,008 | -0.08(-1.52%) |
Aug 10, 2009 | 4.941 | 5.093 | 4.883 | 5.017 | 273,994 | +0.10(+2.14%) |
Aug 07, 2009 | 4.950 | 4.979 | 4.855 | 4.912 | 275,868 | +0.08(+1.58%) |
Aug 06, 2009 | 4.950 | 5.036 | 4.797 | 4.836 | 227,348 | -0.11(-2.31%) |
Aug 05, 2009 | 5.179 | 5.179 | 4.912 | 4.950 | 354,142 | -0.03(-0.57%) |
Aug 04, 2009 | 5.093 | 5.141 | 4.874 | 4.979 | 418,991 | +0.11(+2.35%) |
Aug 03, 2009 | 4.883 | 4.969 | 4.836 | 4.864 | 274,947 | +0.02(+0.39%) |
Jul 31, 2009 | 5.150 | 5.260 | 4.836 | 4.845 | 460,999 | -0.31(-5.93%) |
Jul 30, 2009 | 5.580 | 5.627 | 5.112 | 5.150 | 336,690 | -0.36(-6.57%) |
Jul 29, 2009 | 5.169 | 5.532 | 5.169 | 5.513 | 141,599 | +0.31(+6.05%) |
Jul 28, 2009 | 5.332 | 5.522 | 5.160 | 5.198 | 428,740 | -0.12(-2.33%) |
Jul 27, 2009 | 5.198 | 5.389 | 4.776 | 5.322 | 260,813 | +0.15(+2.95%) |
Jul 24, 2009 | 4.817 | 5.246 | 4.778 | 5.169 | 864 | +0.41(+8.62%) |
Jul 23, 2009 | 4.874 | 5.007 | 4.721 | 4.759 | 433,456 | -0.10(-1.96%) |
Jul 22, 2009 | 4.998 | 5.074 | 4.807 | 4.855 | 211,732 | -0.16(-3.23%) |
Jul 21, 2009 | 5.122 | 5.131 | 4.969 | 5.017 | 89,619 | -0.07(-1.31%) |
Jul 20, 2009 | 5.160 | 5.217 | 5.036 | 5.084 | 191,030 | +0.01(+0.19%) |
Jul 17, 2009 | 5.293 | 5.293 | 5.017 | 5.074 | 137,768 | -0.22(-4.14%) |
Jul 16, 2009 | 5.303 | 5.303 | 5.169 | 5.293 | 105,685 | -0.02(-0.36%) |
Jul 15, 2009 | 5.036 | 5.437 | 5.017 | 5.313 | 223,008 | +0.32(+6.50%) |
Jul 14, 2009 | 4.902 | 5.055 | 4.883 | 4.988 | 115,121 | +0.09(+1.75%) |
Jul 13, 2009 | 4.921 | 5.026 | 4.759 | 4.902 | 240,518 | -0.01(-0.19%) |
Jul 10, 2009 | 4.778 | 4.921 | 4.731 | 4.912 | 312,727 | +0.09(+1.78%) |
Jul 09, 2009 | 4.845 | 5.026 | 4.743 | 4.826 | 158,017 | -0.01(-0.20%) |
Jul 08, 2009 | 4.883 | 4.950 | 4.731 | 4.836 | 198,301 | -0.01(-0.20%) |
Jul 07, 2009 | 5.227 | 5.265 | 4.845 | 4.845 | 210,237 | -0.37(-7.13%) |
Jul 06, 2009 | 5.236 | 5.255 | 5.103 | 5.217 | 227,908 | +0.00(+0.00%) |
Jul 02, 2009 | 5.437 | 5.437 | 5.217 | 5.217 | 173,632 | -0.31(-5.69%) |