Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.421 | 8.468 | 8.152 | 8.370 | 1,813,427 | +0.05(+0.56%) |
Sep 29, 2009 | 8.290 | 8.438 | 8.077 | 8.324 | 2,206,092 | +0.07(+0.82%) |
Sep 28, 2009 | 8.005 | 8.336 | 7.993 | 8.256 | 1,450,810 | +0.25(+3.13%) |
Sep 25, 2009 | 7.683 | 8.043 | 7.657 | 8.005 | 2,030,075 | +0.28(+3.57%) |
Sep 24, 2009 | 8.145 | 8.188 | 7.666 | 7.729 | 2,146,748 | -0.36(-4.41%) |
Sep 23, 2009 | 8.268 | 8.268 | 8.069 | 8.086 | 748,259 | -0.11(-1.30%) |
Sep 22, 2009 | 8.506 | 8.506 | 8.184 | 8.192 | 1,087,500 | -0.17(-2.03%) |
Sep 21, 2009 | 8.001 | 8.392 | 7.942 | 8.362 | 2,374,813 | +0.14(+1.76%) |
Sep 18, 2009 | 8.158 | 8.328 | 7.937 | 8.218 | 2,300,900 | +0.08(+0.99%) |
Sep 17, 2009 | 8.375 | 8.481 | 8.031 | 8.137 | 2,448,966 | -0.37(-4.29%) |
Sep 16, 2009 | 8.532 | 8.566 | 8.379 | 8.502 | 2,141,888 | -0.01(-0.10%) |
Sep 15, 2009 | 8.498 | 8.650 | 8.375 | 8.510 | 3,495,669 | -0.01(-0.15%) |
Sep 14, 2009 | 8.583 | 8.591 | 8.366 | 8.523 | 1,014,869 | -0.08(-0.89%) |
Sep 11, 2009 | 8.701 | 8.735 | 8.472 | 8.600 | 1,498,869 | -0.09(-1.03%) |
Sep 10, 2009 | 8.676 | 8.837 | 8.600 | 8.689 | 1,337,381 | -0.04(-0.49%) |
Sep 09, 2009 | 8.782 | 8.871 | 8.625 | 8.731 | 2,382,293 | -0.00(-0.05%) |
Sep 08, 2009 | 8.863 | 8.914 | 8.693 | 8.735 | 1,545,455 | +0.03(+0.39%) |
Sep 04, 2009 | 8.612 | 8.786 | 8.591 | 8.701 | 3,196,790 | +0.15(+1.74%) |
Sep 03, 2009 | 8.489 | 8.659 | 8.396 | 8.553 | 1,586,286 | +0.09(+1.10%) |
Sep 02, 2009 | 8.464 | 8.540 | 8.239 | 8.459 | 1,000,147 | +0.01(+0.10%) |
Sep 01, 2009 | 8.735 | 8.850 | 8.319 | 8.451 | 1,741,303 | -0.29(-3.30%) |
Aug 31, 2009 | 8.871 | 8.952 | 8.672 | 8.740 | 864,220 | -0.27(-3.01%) |
Aug 28, 2009 | 9.156 | 9.219 | 8.960 | 9.011 | 682,222 | -0.10(-1.12%) |
Aug 27, 2009 | 9.117 | 9.156 | 8.931 | 9.113 | 1,166,375 | -0.03(-0.32%) |
Aug 26, 2009 | 9.071 | 9.147 | 8.935 | 9.143 | 1,508,613 | -0.05(-0.51%) |
Aug 25, 2009 | 9.088 | 9.381 | 9.088 | 9.190 | 1,652,587 | +0.05(+0.51%) |
Aug 24, 2009 | 9.079 | 9.211 | 9.041 | 9.143 | 1,626,080 | +0.15(+1.70%) |
Aug 21, 2009 | 9.054 | 9.122 | 8.926 | 8.990 | 1,218,446 | +0.11(+1.29%) |
Aug 20, 2009 | 8.816 | 8.939 | 8.697 | 8.875 | 1,221,108 | +0.15(+1.75%) |
Aug 19, 2009 | 8.468 | 8.918 | 8.430 | 8.723 | 1,709,577 | +0.11(+1.28%) |
Aug 18, 2009 | 7.997 | 8.638 | 7.988 | 8.612 | 2,315,260 | +0.62(+7.81%) |
Aug 17, 2009 | 8.103 | 8.150 | 7.903 | 7.988 | 1,887,663 | -0.39(-4.61%) |
Aug 14, 2009 | 7.903 | 8.387 | 7.848 | 8.375 | 3,910,614 | +0.72(+9.43%) |
Aug 13, 2009 | 7.755 | 8.184 | 7.640 | 7.653 | 5,965,425 | +0.47(+6.50%) |
Aug 12, 2009 | 7.284 | 7.390 | 7.139 | 7.186 | 2,928,950 | -0.17(-2.25%) |
Aug 11, 2009 | 7.534 | 7.534 | 7.288 | 7.352 | 1,993,501 | -0.29(-3.78%) |
Aug 10, 2009 | 7.869 | 7.916 | 7.594 | 7.640 | 1,610,967 | -0.30(-3.74%) |
Aug 07, 2009 | 7.390 | 7.976 | 7.318 | 7.937 | 3,074,231 | +0.62(+8.47%) |
Aug 06, 2009 | 7.207 | 7.347 | 7.046 | 7.318 | 1,762,638 | +0.12(+1.65%) |
Aug 05, 2009 | 7.186 | 7.292 | 7.059 | 7.199 | 1,528,205 | +0.05(+0.65%) |
Aug 04, 2009 | 7.186 | 7.186 | 7.093 | 7.152 | 2,520,561 | +0.03(+0.48%) |
Aug 03, 2009 | 7.178 | 7.237 | 7.067 | 7.118 | 831,002 | +0.06(+0.90%) |
Jul 31, 2009 | 7.101 | 7.186 | 7.033 | 7.054 | 1,098,312 | -0.04(-0.60%) |
Jul 30, 2009 | 7.139 | 7.258 | 7.063 | 7.097 | 2,054,709 | +0.15(+2.21%) |
Jul 29, 2009 | 7.046 | 7.131 | 6.855 | 6.944 | 586,094 | -0.13(-1.86%) |
Jul 28, 2009 | 6.961 | 7.084 | 6.923 | 7.076 | 618,255 | +0.03(+0.36%) |
Jul 27, 2009 | 7.088 | 7.135 | 6.982 | 7.050 | 789,455 | -0.07(-0.95%) |
Jul 24, 2009 | 7.122 | 7.199 | 6.995 | 7.118 | 1,256,659 | -0.06(-0.83%) |
Jul 23, 2009 | 7.135 | 7.335 | 7.071 | 7.178 | 2,027,220 | +0.06(+0.83%) |
Jul 22, 2009 | 7.097 | 7.250 | 7.088 | 7.118 | 1,484,222 | +0.03(+0.48%) |
Jul 21, 2009 | 7.131 | 7.212 | 6.897 | 7.084 | 1,406,631 | -0.03(-0.36%) |
Jul 20, 2009 | 6.953 | 7.110 | 6.902 | 7.110 | 1,220,097 | +0.30(+4.43%) |
Jul 17, 2009 | 6.910 | 6.919 | 6.749 | 6.808 | 871,649 | -0.06(-0.87%) |
Jul 16, 2009 | 6.579 | 6.897 | 6.541 | 6.868 | 1,159,137 | +0.20(+3.06%) |
Jul 15, 2009 | 6.503 | 6.698 | 6.435 | 6.664 | 1,358,964 | +0.33(+5.16%) |
Jul 14, 2009 | 6.078 | 6.363 | 6.049 | 6.337 | 1,386,618 | +0.34(+5.59%) |
Jul 13, 2009 | 5.866 | 6.002 | 5.819 | 6.002 | 1,067,185 | +0.18(+3.06%) |
Jul 10, 2009 | 5.879 | 5.883 | 5.764 | 5.824 | 1,117,967 | -0.07(-1.22%) |
Jul 09, 2009 | 6.133 | 6.133 | 5.891 | 5.896 | 1,325,003 | -0.10(-1.63%) |
Jul 08, 2009 | 5.858 | 5.993 | 5.845 | 5.993 | 3,066,440 | +0.03(+0.57%) |
Jul 07, 2009 | 5.798 | 5.989 | 5.773 | 5.959 | 2,416,476 | +0.23(+4.00%) |
Jul 06, 2009 | 5.981 | 5.989 | 5.548 | 5.730 | 3,007,544 | -0.33(-5.46%) |
Jul 02, 2009 | 6.341 | 6.397 | 6.044 | 6.061 | 1,564,371 | -0.25(-3.90%) |