Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.668 | 8.731 | 8.471 | 8.615 | 7,825,430 | -0.05(-0.62%) |
Sep 29, 2009 | 8.794 | 8.938 | 8.633 | 8.668 | 6,815,571 | -0.16(-1.83%) |
Sep 28, 2009 | 8.731 | 8.848 | 8.659 | 8.830 | 7,957,144 | +0.17(+1.97%) |
Sep 25, 2009 | 8.498 | 8.722 | 8.489 | 8.659 | 8,409,807 | +0.14(+1.69%) |
Sep 24, 2009 | 8.713 | 8.776 | 8.507 | 8.516 | 11,506,771 | -0.17(-1.96%) |
Sep 23, 2009 | 8.821 | 8.866 | 8.606 | 8.686 | 12,738,827 | +0.16(+1.89%) |
Sep 22, 2009 | 8.830 | 8.902 | 8.507 | 8.525 | 8,836,462 | -0.24(-2.76%) |
Sep 21, 2009 | 8.624 | 8.830 | 8.489 | 8.767 | 8,297,065 | +0.08(+0.93%) |
Sep 18, 2009 | 8.839 | 8.848 | 8.565 | 8.686 | 10,106,118 | -0.38(-4.16%) |
Sep 17, 2009 | 8.920 | 9.090 | 8.543 | 9.063 | 13,251,868 | +0.14(+1.61%) |
Sep 16, 2009 | 8.839 | 9.153 | 8.668 | 8.920 | 13,076,155 | +0.22(+2.48%) |
Sep 15, 2009 | 8.534 | 8.848 | 8.417 | 8.704 | 7,147,640 | +0.14(+1.68%) |
Sep 14, 2009 | 8.202 | 8.561 | 8.121 | 8.561 | 6,328,365 | +0.18(+2.14%) |
Sep 11, 2009 | 8.363 | 8.516 | 8.301 | 8.381 | 10,937,850 | +0.08(+0.97%) |
Sep 10, 2009 | 7.879 | 8.301 | 7.861 | 8.301 | 8,792,722 | +0.39(+4.99%) |
Sep 09, 2009 | 7.744 | 7.924 | 7.636 | 7.906 | 7,046,738 | +0.14(+1.85%) |
Sep 08, 2009 | 7.798 | 7.843 | 7.628 | 7.762 | 6,053,931 | +0.04(+0.58%) |
Sep 04, 2009 | 7.547 | 7.726 | 7.295 | 7.717 | 8,147,004 | +0.17(+2.26%) |
Sep 03, 2009 | 7.340 | 7.565 | 7.224 | 7.547 | 11,009,771 | +0.25(+3.44%) |
Sep 02, 2009 | 7.125 | 7.331 | 7.053 | 7.295 | 11,869,616 | +0.10(+1.37%) |
Sep 01, 2009 | 7.340 | 7.475 | 7.098 | 7.197 | 11,934,559 | -0.14(-1.92%) |
Aug 31, 2009 | 7.601 | 7.645 | 7.331 | 7.338 | 9,347,719 | -0.30(-3.91%) |
Aug 28, 2009 | 7.610 | 7.726 | 7.556 | 7.636 | 6,957,276 | +0.05(+0.71%) |
Aug 27, 2009 | 7.762 | 7.771 | 7.448 | 7.583 | 7,583,398 | -0.13(-1.74%) |
Aug 26, 2009 | 7.780 | 7.879 | 7.672 | 7.717 | 8,491,572 | -0.07(-0.92%) |
Aug 25, 2009 | 7.636 | 7.861 | 7.636 | 7.789 | 10,968,594 | +0.19(+2.48%) |
Aug 24, 2009 | 7.870 | 7.969 | 7.592 | 7.601 | 13,788,827 | -0.19(-2.42%) |
Aug 21, 2009 | 7.672 | 7.915 | 7.672 | 7.789 | 17,214,868 | +0.17(+2.24%) |
Aug 20, 2009 | 7.583 | 7.681 | 7.556 | 7.619 | 8,980,477 | +0.03(+0.35%) |
Aug 19, 2009 | 7.645 | 7.726 | 7.466 | 7.592 | 14,672,425 | -0.32(-4.08%) |
Aug 18, 2009 | 7.843 | 7.977 | 7.798 | 7.915 | 15,118,443 | +0.07(+0.91%) |
Aug 17, 2009 | 8.031 | 8.031 | 7.762 | 7.843 | 12,082,984 | -0.31(-3.74%) |
Aug 14, 2009 | 8.166 | 8.175 | 7.915 | 8.148 | 15,851,614 | -0.14(-1.73%) |
Aug 13, 2009 | 8.085 | 8.309 | 7.960 | 8.292 | 8,715,871 | +0.21(+2.55%) |
Aug 12, 2009 | 8.004 | 8.202 | 7.960 | 8.085 | 7,791,259 | +0.09(+1.12%) |
Aug 11, 2009 | 7.995 | 8.112 | 7.861 | 7.995 | 8,435,306 | +0.04(+0.45%) |
Aug 10, 2009 | 8.157 | 8.184 | 7.924 | 7.960 | 7,960,214 | -0.22(-2.63%) |
Aug 07, 2009 | 8.283 | 8.381 | 8.121 | 8.175 | 9,956,697 | -0.04(-0.44%) |
Aug 06, 2009 | 8.112 | 8.247 | 7.870 | 8.211 | 11,388,455 | +0.11(+1.33%) |
Aug 05, 2009 | 7.771 | 8.148 | 7.690 | 8.103 | 11,913,640 | +0.34(+4.39%) |
Aug 04, 2009 | 7.484 | 7.852 | 7.448 | 7.762 | 14,053,039 | +0.27(+3.60%) |
Aug 03, 2009 | 7.161 | 7.520 | 7.044 | 7.493 | 15,500,127 | +0.45(+6.37%) |
Jul 31, 2009 | 6.946 | 7.080 | 6.883 | 7.044 | 8,507,619 | +0.11(+1.55%) |
Jul 30, 2009 | 6.963 | 7.080 | 6.865 | 6.937 | 9,371,570 | +0.05(+0.78%) |
Jul 29, 2009 | 6.676 | 6.919 | 6.649 | 6.883 | 8,363,231 | +0.14(+2.13%) |
Jul 28, 2009 | 6.622 | 6.802 | 6.587 | 6.739 | 6,969,886 | +0.09(+1.35%) |
Jul 27, 2009 | 6.614 | 6.694 | 6.515 | 6.649 | 8,854,361 | -0.04(-0.54%) |
Jul 24, 2009 | 6.308 | 6.775 | 6.308 | 6.685 | 15,023,555 | +0.29(+4.49%) |
Jul 23, 2009 | 6.201 | 6.398 | 6.075 | 6.398 | 9,811,756 | +0.19(+3.03%) |
Jul 22, 2009 | 6.192 | 6.506 | 6.111 | 6.210 | 15,270,209 | +0.04(+0.73%) |
Jul 21, 2009 | 6.596 | 6.596 | 5.932 | 6.165 | 20,511,306 | -0.39(-5.89%) |
Jul 20, 2009 | 6.317 | 6.569 | 6.281 | 6.551 | 9,384,310 | +0.25(+3.99%) |
Jul 17, 2009 | 6.308 | 6.362 | 6.210 | 6.299 | 5,271,849 | -0.04(-0.71%) |
Jul 16, 2009 | 6.326 | 6.362 | 6.147 | 6.344 | 6,172,676 | +0.00(+0.00%) |
Jul 15, 2009 | 6.192 | 6.362 | 6.084 | 6.344 | 6,161,790 | +0.22(+3.67%) |
Jul 14, 2009 | 6.102 | 6.183 | 6.030 | 6.120 | 8,350,722 | +0.02(+0.29%) |
Jul 13, 2009 | 6.021 | 6.111 | 6.003 | 6.102 | 9,068,343 | +0.19(+3.19%) |
Jul 10, 2009 | 5.788 | 5.967 | 5.770 | 5.914 | 7,357,736 | +0.08(+1.38%) |
Jul 09, 2009 | 5.958 | 6.003 | 5.797 | 5.833 | 9,410,795 | -0.10(-1.66%) |
Jul 08, 2009 | 5.842 | 6.012 | 5.788 | 5.932 | 14,572,674 | +0.12(+2.01%) |
Jul 07, 2009 | 5.914 | 5.923 | 5.770 | 5.815 | 8,907,505 | -0.11(-1.82%) |
Jul 06, 2009 | 5.806 | 5.958 | 5.770 | 5.923 | 10,376,179 | +0.09(+1.54%) |
Jul 02, 2009 | 5.878 | 5.914 | 5.743 | 5.833 | 12,372,302 | -0.27(-4.41%) |