Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.422 | 8.469 | 8.153 | 8.371 | 1,813,236 | +0.05(+0.56%) |
Sep 29, 2009 | 8.291 | 8.439 | 8.078 | 8.325 | 2,205,860 | +0.07(+0.82%) |
Sep 28, 2009 | 8.006 | 8.337 | 7.993 | 8.257 | 1,450,657 | +0.25(+3.13%) |
Sep 25, 2009 | 7.684 | 8.044 | 7.658 | 8.006 | 2,029,861 | +0.28(+3.57%) |
Sep 24, 2009 | 8.146 | 8.189 | 7.667 | 7.730 | 2,146,522 | -0.36(-4.41%) |
Sep 23, 2009 | 8.269 | 8.269 | 8.070 | 8.087 | 748,180 | -0.11(-1.30%) |
Sep 22, 2009 | 8.507 | 8.507 | 8.184 | 8.193 | 1,087,386 | -0.17(-2.03%) |
Sep 21, 2009 | 8.002 | 8.392 | 7.942 | 8.363 | 2,374,563 | +0.14(+1.76%) |
Sep 18, 2009 | 8.159 | 8.329 | 7.938 | 8.218 | 2,300,658 | +0.08(+0.99%) |
Sep 17, 2009 | 8.375 | 8.482 | 8.032 | 8.138 | 2,448,708 | -0.37(-4.29%) |
Sep 16, 2009 | 8.533 | 8.566 | 8.380 | 8.503 | 2,141,662 | -0.01(-0.10%) |
Sep 15, 2009 | 8.499 | 8.651 | 8.375 | 8.511 | 3,495,301 | -0.01(-0.15%) |
Sep 14, 2009 | 8.583 | 8.592 | 8.367 | 8.524 | 1,014,762 | -0.08(-0.89%) |
Sep 11, 2009 | 8.702 | 8.736 | 8.473 | 8.600 | 1,498,711 | -0.09(-1.03%) |
Sep 10, 2009 | 8.677 | 8.838 | 8.600 | 8.690 | 1,337,240 | -0.04(-0.49%) |
Sep 09, 2009 | 8.783 | 8.872 | 8.626 | 8.732 | 2,382,042 | -0.00(-0.05%) |
Sep 08, 2009 | 8.864 | 8.915 | 8.694 | 8.736 | 1,545,293 | +0.03(+0.39%) |
Sep 04, 2009 | 8.613 | 8.787 | 8.592 | 8.702 | 3,196,453 | +0.15(+1.74%) |
Sep 03, 2009 | 8.490 | 8.660 | 8.397 | 8.554 | 1,586,119 | +0.09(+1.10%) |
Sep 02, 2009 | 8.465 | 8.541 | 8.240 | 8.460 | 1,000,041 | +0.01(+0.10%) |
Sep 01, 2009 | 8.736 | 8.851 | 8.320 | 8.452 | 1,741,119 | -0.29(-3.30%) |
Aug 31, 2009 | 8.872 | 8.953 | 8.673 | 8.741 | 864,129 | -0.27(-3.01%) |
Aug 28, 2009 | 9.157 | 9.220 | 8.961 | 9.012 | 682,150 | -0.10(-1.12%) |
Aug 27, 2009 | 9.118 | 9.157 | 8.932 | 9.114 | 1,166,252 | -0.03(-0.32%) |
Aug 26, 2009 | 9.072 | 9.148 | 8.936 | 9.144 | 1,508,454 | -0.05(-0.51%) |
Aug 25, 2009 | 9.089 | 9.382 | 9.089 | 9.191 | 1,652,413 | +0.05(+0.51%) |
Aug 24, 2009 | 9.080 | 9.212 | 9.042 | 9.144 | 1,625,909 | +0.15(+1.70%) |
Aug 21, 2009 | 9.055 | 9.123 | 8.927 | 8.991 | 1,218,317 | +0.11(+1.29%) |
Aug 20, 2009 | 8.817 | 8.940 | 8.698 | 8.876 | 1,220,979 | +0.15(+1.75%) |
Aug 19, 2009 | 8.469 | 8.919 | 8.431 | 8.724 | 1,709,397 | +0.11(+1.28%) |
Aug 18, 2009 | 7.998 | 8.639 | 7.989 | 8.613 | 2,315,016 | +0.62(+7.81%) |
Aug 17, 2009 | 8.104 | 8.150 | 7.904 | 7.989 | 1,887,464 | -0.39(-4.61%) |
Aug 14, 2009 | 7.904 | 8.388 | 7.849 | 8.375 | 3,910,202 | +0.72(+9.43%) |
Aug 13, 2009 | 7.756 | 8.184 | 7.641 | 7.654 | 5,964,796 | +0.47(+6.50%) |
Aug 12, 2009 | 7.284 | 7.391 | 7.140 | 7.187 | 2,928,641 | -0.17(-2.25%) |
Aug 11, 2009 | 7.535 | 7.535 | 7.289 | 7.352 | 1,993,291 | -0.29(-3.78%) |
Aug 10, 2009 | 7.870 | 7.917 | 7.594 | 7.641 | 1,610,797 | -0.30(-3.74%) |
Aug 07, 2009 | 7.391 | 7.976 | 7.318 | 7.938 | 3,073,907 | +0.62(+8.47%) |
Aug 06, 2009 | 7.208 | 7.348 | 7.047 | 7.318 | 1,762,452 | +0.12(+1.65%) |
Aug 05, 2009 | 7.187 | 7.293 | 7.059 | 7.200 | 1,528,044 | +0.05(+0.65%) |
Aug 04, 2009 | 7.187 | 7.187 | 7.093 | 7.153 | 2,520,296 | +0.03(+0.48%) |
Aug 03, 2009 | 7.178 | 7.238 | 7.068 | 7.119 | 830,914 | +0.06(+0.90%) |
Jul 31, 2009 | 7.102 | 7.187 | 7.034 | 7.055 | 1,098,196 | -0.04(-0.60%) |
Jul 30, 2009 | 7.140 | 7.259 | 7.064 | 7.098 | 2,054,492 | +0.15(+2.21%) |
Jul 29, 2009 | 7.047 | 7.132 | 6.856 | 6.945 | 586,033 | -0.13(-1.86%) |
Jul 28, 2009 | 6.962 | 7.085 | 6.924 | 7.076 | 618,190 | +0.03(+0.36%) |
Jul 27, 2009 | 7.089 | 7.136 | 6.983 | 7.051 | 789,371 | -0.07(-0.95%) |
Jul 24, 2009 | 7.123 | 7.200 | 6.996 | 7.119 | 1,256,527 | -0.06(-0.83%) |
Jul 23, 2009 | 7.136 | 7.335 | 7.072 | 7.178 | 2,027,006 | +0.06(+0.83%) |
Jul 22, 2009 | 7.098 | 7.251 | 7.089 | 7.119 | 1,484,066 | +0.03(+0.48%) |
Jul 21, 2009 | 7.132 | 7.212 | 6.898 | 7.085 | 1,406,483 | -0.03(-0.36%) |
Jul 20, 2009 | 6.953 | 7.110 | 6.902 | 7.110 | 1,219,969 | +0.30(+4.43%) |
Jul 17, 2009 | 6.911 | 6.919 | 6.750 | 6.809 | 871,557 | -0.06(-0.87%) |
Jul 16, 2009 | 6.580 | 6.898 | 6.542 | 6.868 | 1,159,015 | +0.20(+3.06%) |
Jul 15, 2009 | 6.503 | 6.699 | 6.435 | 6.665 | 1,358,820 | +0.33(+5.16%) |
Jul 14, 2009 | 6.079 | 6.363 | 6.049 | 6.338 | 1,386,472 | +0.34(+5.59%) |
Jul 13, 2009 | 5.867 | 6.002 | 5.820 | 6.002 | 1,067,072 | +0.18(+3.06%) |
Jul 10, 2009 | 5.879 | 5.884 | 5.765 | 5.824 | 1,117,849 | -0.07(-1.22%) |
Jul 09, 2009 | 6.134 | 6.134 | 5.892 | 5.896 | 1,324,863 | -0.10(-1.63%) |
Jul 08, 2009 | 5.858 | 5.994 | 5.845 | 5.994 | 3,066,117 | +0.03(+0.57%) |
Jul 07, 2009 | 5.799 | 5.990 | 5.773 | 5.960 | 2,416,221 | +0.23(+4.00%) |
Jul 06, 2009 | 5.981 | 5.990 | 5.548 | 5.731 | 3,007,227 | -0.33(-5.46%) |
Jul 02, 2009 | 6.342 | 6.397 | 6.045 | 6.062 | 1,564,206 | -0.25(-3.90%) |