Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.190 | 9.358 | 8.879 | 9.035 | 361,080 | -0.11(-1.20%) |
Sep 29, 2009 | 9.352 | 9.397 | 9.138 | 9.145 | 292,917 | -0.32(-3.35%) |
Sep 28, 2009 | 9.138 | 9.513 | 9.099 | 9.461 | 266,216 | +0.36(+3.98%) |
Sep 25, 2009 | 9.222 | 9.494 | 9.061 | 9.099 | 182,305 | -0.17(-1.88%) |
Sep 24, 2009 | 9.358 | 9.546 | 9.073 | 9.274 | 243,437 | -0.04(-0.42%) |
Sep 23, 2009 | 9.474 | 9.546 | 9.300 | 9.313 | 307,177 | -0.10(-1.03%) |
Sep 22, 2009 | 9.442 | 9.539 | 9.313 | 9.410 | 341,373 | +0.03(+0.28%) |
Sep 21, 2009 | 9.242 | 9.403 | 9.183 | 9.384 | 232,620 | +0.02(+0.21%) |
Sep 18, 2009 | 9.313 | 9.429 | 9.267 | 9.364 | 589,888 | +0.05(+0.56%) |
Sep 17, 2009 | 9.158 | 9.384 | 9.132 | 9.313 | 363,050 | +0.13(+1.41%) |
Sep 16, 2009 | 9.138 | 9.274 | 8.944 | 9.183 | 528,240 | +0.12(+1.28%) |
Sep 15, 2009 | 8.763 | 9.158 | 8.763 | 9.067 | 420,874 | +0.20(+2.26%) |
Sep 14, 2009 | 8.369 | 8.867 | 8.369 | 8.867 | 396,564 | +0.32(+3.79%) |
Sep 11, 2009 | 8.478 | 8.563 | 8.336 | 8.543 | 321,975 | +0.10(+1.15%) |
Sep 10, 2009 | 8.187 | 8.459 | 8.084 | 8.446 | 739,329 | +0.23(+2.83%) |
Sep 09, 2009 | 7.786 | 8.265 | 7.741 | 8.213 | 338,693 | +0.48(+6.19%) |
Sep 08, 2009 | 8.207 | 8.207 | 7.702 | 7.735 | 299,160 | -0.36(-4.40%) |
Sep 04, 2009 | 7.896 | 8.194 | 7.799 | 8.090 | 270,886 | +0.19(+2.46%) |
Sep 03, 2009 | 7.896 | 7.961 | 7.741 | 7.896 | 395,754 | +0.03(+0.33%) |
Sep 02, 2009 | 7.819 | 7.922 | 7.728 | 7.871 | 359,030 | +0.05(+0.58%) |
Sep 01, 2009 | 7.890 | 8.097 | 7.664 | 7.825 | 508,627 | -0.10(-1.22%) |
Aug 31, 2009 | 7.896 | 8.058 | 7.851 | 7.922 | 233,845 | -0.07(-0.89%) |
Aug 28, 2009 | 8.220 | 8.278 | 7.968 | 7.993 | 320,170 | -0.12(-1.51%) |
Aug 27, 2009 | 8.090 | 8.194 | 7.903 | 8.116 | 166,448 | +0.02(+0.24%) |
Aug 26, 2009 | 7.935 | 8.110 | 7.871 | 8.097 | 245,182 | +0.14(+1.79%) |
Aug 25, 2009 | 7.942 | 8.058 | 7.896 | 7.955 | 180,678 | +0.06(+0.82%) |
Aug 24, 2009 | 7.955 | 8.045 | 7.774 | 7.890 | 314,182 | -0.06(-0.73%) |
Aug 21, 2009 | 7.696 | 8.058 | 7.657 | 7.948 | 481,619 | +0.39(+5.13%) |
Aug 20, 2009 | 7.418 | 7.625 | 7.386 | 7.560 | 253,433 | +0.10(+1.30%) |
Aug 19, 2009 | 7.191 | 7.483 | 7.172 | 7.463 | 191,831 | +0.17(+2.40%) |
Aug 18, 2009 | 7.521 | 7.560 | 7.256 | 7.289 | 285,336 | -0.14(-1.91%) |
Aug 17, 2009 | 7.211 | 7.457 | 7.094 | 7.431 | 426,111 | +0.07(+0.97%) |
Aug 14, 2009 | 7.689 | 7.689 | 7.094 | 7.360 | 279,135 | -0.34(-4.45%) |
Aug 13, 2009 | 7.702 | 7.741 | 7.483 | 7.702 | 170,917 | +0.10(+1.28%) |
Aug 12, 2009 | 7.431 | 7.735 | 7.357 | 7.605 | 212,626 | +0.19(+2.53%) |
Aug 11, 2009 | 7.450 | 7.521 | 7.276 | 7.418 | 221,684 | -0.06(-0.86%) |
Aug 10, 2009 | 7.386 | 7.502 | 7.276 | 7.483 | 214,727 | -0.01(-0.09%) |
Aug 07, 2009 | 7.573 | 7.638 | 7.314 | 7.489 | 217,328 | +0.12(+1.58%) |
Aug 06, 2009 | 7.567 | 7.580 | 7.179 | 7.373 | 214,401 | -0.11(-1.47%) |
Aug 05, 2009 | 7.638 | 7.638 | 7.405 | 7.483 | 511,509 | -0.10(-1.36%) |
Aug 04, 2009 | 7.250 | 7.651 | 7.224 | 7.586 | 296,763 | +0.35(+4.83%) |
Aug 03, 2009 | 7.353 | 7.392 | 7.069 | 7.237 | 468,515 | -0.10(-1.41%) |
Jul 31, 2009 | 6.868 | 7.638 | 6.629 | 7.340 | 551,856 | +0.02(+0.26%) |
Jul 30, 2009 | 7.373 | 7.612 | 7.159 | 7.321 | 470,522 | +0.07(+0.98%) |
Jul 29, 2009 | 7.463 | 7.702 | 7.172 | 7.250 | 349,223 | -0.27(-3.53%) |
Jul 28, 2009 | 7.360 | 7.754 | 7.360 | 7.515 | 498,695 | +0.14(+1.84%) |
Jul 27, 2009 | 7.508 | 7.644 | 7.347 | 7.379 | 384,964 | -0.13(-1.72%) |
Jul 24, 2009 | 7.405 | 7.702 | 7.405 | 7.508 | 3,817 | +0.05(+0.69%) |
Jul 23, 2009 | 7.250 | 7.761 | 7.250 | 7.457 | 418,252 | +0.18(+2.49%) |
Jul 22, 2009 | 7.082 | 7.334 | 7.082 | 7.276 | 298,731 | +0.17(+2.37%) |
Jul 21, 2009 | 7.224 | 7.347 | 7.036 | 7.107 | 355,535 | -0.05(-0.72%) |
Jul 20, 2009 | 7.159 | 7.269 | 7.049 | 7.159 | 390,102 | +0.03(+0.45%) |
Jul 17, 2009 | 7.127 | 7.224 | 7.043 | 7.127 | 176,905 | +0.02(+0.27%) |
Jul 16, 2009 | 7.036 | 7.256 | 6.913 | 7.107 | 398,688 | -0.01(-0.09%) |
Jul 15, 2009 | 6.558 | 7.172 | 6.558 | 7.114 | 538,346 | +0.61(+9.45%) |
Jul 14, 2009 | 6.661 | 6.700 | 6.344 | 6.500 | 298,164 | -0.17(-2.52%) |
Jul 13, 2009 | 6.700 | 6.758 | 6.584 | 6.668 | 393,117 | +0.32(+4.99%) |
Jul 10, 2009 | 6.267 | 6.402 | 6.163 | 6.351 | 180,575 | +0.00(+0.00%) |
Jul 09, 2009 | 6.299 | 6.422 | 6.247 | 6.351 | 198,451 | +0.02(+0.31%) |
Jul 08, 2009 | 6.454 | 6.590 | 6.247 | 6.331 | 245,711 | -0.06(-1.01%) |
Jul 07, 2009 | 6.461 | 6.461 | 6.254 | 6.396 | 362,503 | -0.02(-0.30%) |
Jul 06, 2009 | 6.221 | 6.441 | 6.208 | 6.415 | 315,539 | +0.20(+3.23%) |
Jul 02, 2009 | 6.700 | 6.700 | 6.196 | 6.215 | 404,844 | -0.54(-8.04%) |