Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.606 | 8.669 | 8.410 | 8.553 | 7,881,984 | -0.05(-0.62%) |
Sep 29, 2009 | 8.731 | 8.874 | 8.571 | 8.606 | 6,864,827 | -0.16(-1.83%) |
Sep 28, 2009 | 8.669 | 8.784 | 8.597 | 8.767 | 8,014,650 | +0.17(+1.97%) |
Sep 25, 2009 | 8.437 | 8.660 | 8.428 | 8.597 | 8,470,584 | +0.14(+1.69%) |
Sep 24, 2009 | 8.651 | 8.713 | 8.446 | 8.455 | 11,589,930 | -0.17(-1.96%) |
Sep 23, 2009 | 8.758 | 8.802 | 8.544 | 8.624 | 12,830,890 | +0.16(+1.89%) |
Sep 22, 2009 | 8.767 | 8.838 | 8.446 | 8.464 | 8,900,323 | -0.24(-2.76%) |
Sep 21, 2009 | 8.562 | 8.767 | 8.428 | 8.704 | 8,357,028 | +0.08(+0.93%) |
Sep 18, 2009 | 8.776 | 8.784 | 8.504 | 8.624 | 10,179,155 | -0.37(-4.16%) |
Sep 17, 2009 | 8.856 | 9.025 | 8.482 | 8.998 | 13,347,638 | +0.14(+1.61%) |
Sep 16, 2009 | 8.776 | 9.087 | 8.606 | 8.856 | 13,170,655 | +0.21(+2.48%) |
Sep 15, 2009 | 8.473 | 8.784 | 8.357 | 8.642 | 7,199,296 | +0.14(+1.68%) |
Sep 14, 2009 | 8.143 | 8.499 | 8.063 | 8.499 | 6,374,099 | +0.18(+2.14%) |
Sep 11, 2009 | 8.303 | 8.455 | 8.241 | 8.321 | 11,016,897 | +0.08(+0.97%) |
Sep 10, 2009 | 7.822 | 8.241 | 7.804 | 8.241 | 8,856,267 | +0.39(+4.99%) |
Sep 09, 2009 | 7.689 | 7.867 | 7.582 | 7.849 | 7,097,665 | +0.14(+1.85%) |
Sep 08, 2009 | 7.742 | 7.787 | 7.573 | 7.706 | 6,097,683 | +0.04(+0.58%) |
Sep 04, 2009 | 7.493 | 7.671 | 7.243 | 7.662 | 8,205,882 | +0.17(+2.26%) |
Sep 03, 2009 | 7.288 | 7.510 | 7.172 | 7.493 | 11,089,338 | +0.25(+3.44%) |
Sep 02, 2009 | 7.074 | 7.279 | 7.003 | 7.243 | 11,955,397 | +0.10(+1.37%) |
Sep 01, 2009 | 7.288 | 7.421 | 7.047 | 7.145 | 12,020,810 | -0.14(-1.86%) |
Aug 31, 2009 | 7.541 | 7.586 | 7.274 | 7.281 | 9,421,032 | -0.30(-3.91%) |
Aug 28, 2009 | 7.550 | 7.666 | 7.497 | 7.577 | 7,011,841 | +0.05(+0.71%) |
Aug 27, 2009 | 7.702 | 7.711 | 7.390 | 7.524 | 7,642,873 | -0.13(-1.74%) |
Aug 26, 2009 | 7.720 | 7.817 | 7.613 | 7.657 | 8,558,170 | -0.07(-0.92%) |
Aug 25, 2009 | 7.577 | 7.800 | 7.577 | 7.728 | 11,054,619 | +0.19(+2.48%) |
Aug 24, 2009 | 7.809 | 7.907 | 7.533 | 7.541 | 13,896,971 | -0.19(-2.42%) |
Aug 21, 2009 | 7.613 | 7.853 | 7.613 | 7.728 | 17,349,882 | +0.17(+2.24%) |
Aug 20, 2009 | 7.524 | 7.622 | 7.497 | 7.559 | 9,050,909 | +0.03(+0.35%) |
Aug 19, 2009 | 7.586 | 7.666 | 7.408 | 7.533 | 14,787,499 | -0.32(-4.08%) |
Aug 18, 2009 | 7.782 | 7.915 | 7.737 | 7.853 | 15,237,014 | +0.07(+0.91%) |
Aug 17, 2009 | 7.969 | 7.969 | 7.702 | 7.782 | 12,177,749 | -0.30(-3.74%) |
Aug 14, 2009 | 8.102 | 8.111 | 7.853 | 8.085 | 15,975,936 | -0.14(-1.73%) |
Aug 13, 2009 | 8.022 | 8.245 | 7.898 | 8.227 | 8,784,228 | +0.20(+2.55%) |
Aug 12, 2009 | 7.942 | 8.138 | 7.898 | 8.022 | 7,852,364 | +0.09(+1.12%) |
Aug 11, 2009 | 7.933 | 8.049 | 7.800 | 7.933 | 8,501,463 | +0.04(+0.45%) |
Aug 10, 2009 | 8.093 | 8.120 | 7.862 | 7.898 | 8,022,645 | -0.21(-2.63%) |
Aug 07, 2009 | 8.218 | 8.316 | 8.058 | 8.111 | 10,034,786 | -0.04(-0.44%) |
Aug 06, 2009 | 8.049 | 8.183 | 7.809 | 8.147 | 11,477,773 | +0.11(+1.33%) |
Aug 05, 2009 | 7.711 | 8.085 | 7.630 | 8.040 | 12,007,077 | +0.34(+4.39%) |
Aug 04, 2009 | 7.426 | 7.791 | 7.390 | 7.702 | 14,163,255 | +0.27(+3.60%) |
Aug 03, 2009 | 7.105 | 7.461 | 6.989 | 7.435 | 15,621,692 | +0.45(+6.37%) |
Jul 31, 2009 | 6.891 | 7.025 | 6.829 | 6.989 | 8,574,343 | +0.11(+1.55%) |
Jul 30, 2009 | 6.909 | 7.025 | 6.811 | 6.883 | 9,445,070 | +0.05(+0.78%) |
Jul 29, 2009 | 6.624 | 6.865 | 6.598 | 6.829 | 8,428,823 | +0.14(+2.13%) |
Jul 28, 2009 | 6.571 | 6.749 | 6.535 | 6.687 | 7,024,549 | +0.09(+1.35%) |
Jul 27, 2009 | 6.562 | 6.642 | 6.464 | 6.598 | 8,923,805 | -0.04(-0.54%) |
Jul 24, 2009 | 6.259 | 6.722 | 6.259 | 6.633 | 15,141,382 | +0.28(+4.49%) |
Jul 23, 2009 | 6.152 | 6.348 | 6.028 | 6.348 | 9,888,708 | +0.19(+3.03%) |
Jul 22, 2009 | 6.144 | 6.455 | 6.063 | 6.161 | 15,389,971 | +0.04(+0.73%) |
Jul 21, 2009 | 6.544 | 6.544 | 5.885 | 6.117 | 20,672,174 | -0.38(-5.89%) |
Jul 20, 2009 | 6.268 | 6.518 | 6.233 | 6.500 | 9,457,910 | +0.25(+3.99%) |
Jul 17, 2009 | 6.259 | 6.313 | 6.161 | 6.250 | 5,313,195 | -0.04(-0.71%) |
Jul 16, 2009 | 6.277 | 6.313 | 6.099 | 6.295 | 6,221,087 | +0.00(+0.00%) |
Jul 15, 2009 | 6.144 | 6.313 | 6.037 | 6.295 | 6,210,116 | +0.22(+3.67%) |
Jul 14, 2009 | 6.055 | 6.135 | 5.983 | 6.072 | 8,416,216 | +0.02(+0.29%) |
Jul 13, 2009 | 5.974 | 6.063 | 5.957 | 6.055 | 9,139,464 | +0.19(+3.19%) |
Jul 10, 2009 | 5.743 | 5.921 | 5.725 | 5.868 | 7,415,441 | +0.08(+1.38%) |
Jul 09, 2009 | 5.912 | 5.957 | 5.752 | 5.787 | 9,484,602 | -0.10(-1.66%) |
Jul 08, 2009 | 5.796 | 5.965 | 5.743 | 5.885 | 14,686,965 | +0.12(+2.01%) |
Jul 07, 2009 | 5.868 | 5.876 | 5.725 | 5.770 | 8,977,365 | -0.11(-1.82%) |
Jul 06, 2009 | 5.761 | 5.912 | 5.725 | 5.876 | 10,457,557 | +0.09(+1.54%) |
Jul 02, 2009 | 5.832 | 5.868 | 5.698 | 5.787 | 12,469,336 | -0.27(-4.41%) |