Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.949 | 8.992 | 8.613 | 8.760 | 552,667 | -0.14(-1.55%) |
Sep 29, 2009 | 8.863 | 9.044 | 8.785 | 8.898 | 532,316 | +0.03(+0.39%) |
Sep 28, 2009 | 8.958 | 8.966 | 8.716 | 8.863 | 855,774 | -0.13(-1.44%) |
Sep 25, 2009 | 8.449 | 9.191 | 8.070 | 8.992 | 1,974,705 | +0.97(+12.15%) |
Sep 24, 2009 | 8.156 | 8.216 | 7.906 | 8.018 | 505,578 | -0.10(-1.27%) |
Sep 23, 2009 | 8.070 | 8.320 | 7.975 | 8.122 | 774,790 | +0.07(+0.86%) |
Sep 22, 2009 | 8.165 | 8.191 | 7.949 | 8.053 | 724,106 | -0.07(-0.85%) |
Sep 21, 2009 | 8.001 | 8.173 | 7.941 | 8.122 | 423,989 | +0.07(+0.86%) |
Sep 18, 2009 | 8.147 | 8.208 | 8.027 | 8.053 | 627,449 | -0.14(-1.68%) |
Sep 17, 2009 | 8.147 | 8.208 | 8.096 | 8.191 | 305,727 | +0.03(+0.32%) |
Sep 16, 2009 | 7.958 | 8.199 | 7.907 | 8.165 | 514,429 | +0.21(+2.60%) |
Sep 15, 2009 | 7.785 | 7.966 | 7.785 | 7.958 | 283,312 | +0.13(+1.65%) |
Sep 14, 2009 | 7.734 | 7.863 | 7.578 | 7.828 | 349,093 | +0.07(+0.89%) |
Sep 11, 2009 | 7.949 | 7.999 | 7.759 | 7.759 | 512,904 | -0.22(-2.70%) |
Sep 10, 2009 | 7.837 | 7.975 | 7.777 | 7.975 | 714,856 | +0.10(+1.31%) |
Sep 09, 2009 | 7.544 | 7.915 | 7.458 | 7.872 | 629,613 | +0.34(+4.58%) |
Sep 08, 2009 | 7.501 | 7.622 | 7.371 | 7.527 | 820,889 | +0.09(+1.16%) |
Sep 04, 2009 | 7.234 | 7.492 | 7.078 | 7.440 | 668,983 | +0.22(+3.11%) |
Sep 03, 2009 | 7.027 | 7.242 | 6.949 | 7.216 | 826,598 | +0.22(+3.08%) |
Sep 02, 2009 | 7.225 | 7.225 | 6.949 | 7.001 | 1,389,970 | -0.25(-3.45%) |
Sep 01, 2009 | 7.035 | 7.303 | 6.906 | 7.251 | 2,564,522 | +0.14(+1.94%) |
Aug 31, 2009 | 7.397 | 7.415 | 7.035 | 7.113 | 600,669 | -0.38(-5.06%) |
Aug 28, 2009 | 7.501 | 7.544 | 7.277 | 7.492 | 642,688 | +0.03(+0.46%) |
Aug 27, 2009 | 7.251 | 7.466 | 7.147 | 7.458 | 684,154 | +0.23(+3.22%) |
Aug 26, 2009 | 7.242 | 7.363 | 7.121 | 7.225 | 465,572 | -0.04(-0.59%) |
Aug 25, 2009 | 7.078 | 7.346 | 7.070 | 7.268 | 776,228 | +0.19(+2.68%) |
Aug 24, 2009 | 6.975 | 7.121 | 6.837 | 7.078 | 1,235,725 | +0.14(+1.99%) |
Aug 21, 2009 | 7.423 | 7.423 | 6.682 | 6.940 | 2,022,125 | -0.39(-5.29%) |
Aug 20, 2009 | 7.242 | 7.380 | 7.113 | 7.328 | 967,503 | +0.08(+1.07%) |
Aug 19, 2009 | 7.044 | 7.259 | 6.975 | 7.251 | 684,270 | +0.14(+1.94%) |
Aug 18, 2009 | 7.190 | 7.242 | 7.078 | 7.113 | 599,184 | -0.02(-0.24%) |
Aug 17, 2009 | 7.147 | 7.285 | 7.009 | 7.130 | 1,097,785 | -0.13(-1.78%) |
Aug 14, 2009 | 7.216 | 7.346 | 7.044 | 7.259 | 1,131,693 | +0.05(+0.72%) |
Aug 13, 2009 | 7.328 | 7.380 | 6.966 | 7.208 | 530,598 | -0.05(-0.71%) |
Aug 12, 2009 | 7.147 | 7.380 | 7.147 | 7.259 | 627,706 | +0.12(+1.69%) |
Aug 11, 2009 | 7.354 | 7.389 | 7.018 | 7.139 | 744,297 | -0.28(-3.72%) |
Aug 10, 2009 | 7.751 | 7.811 | 7.311 | 7.415 | 811,241 | -0.41(-5.29%) |
Aug 07, 2009 | 7.759 | 7.889 | 7.544 | 7.828 | 885,620 | +0.17(+2.25%) |
Aug 06, 2009 | 7.630 | 7.803 | 7.484 | 7.656 | 1,063,427 | +0.03(+0.34%) |
Aug 05, 2009 | 7.363 | 7.630 | 7.259 | 7.630 | 2,048,828 | +0.25(+3.39%) |
Aug 04, 2009 | 7.397 | 7.535 | 7.285 | 7.380 | 443,226 | -0.05(-0.70%) |
Aug 03, 2009 | 7.423 | 7.492 | 7.190 | 7.432 | 793,266 | -0.07(-0.92%) |
Jul 31, 2009 | 7.492 | 7.630 | 7.380 | 7.501 | 808,186 | -0.07(-0.91%) |
Jul 30, 2009 | 7.630 | 7.759 | 7.535 | 7.570 | 820,140 | -0.03(-0.45%) |
Jul 29, 2009 | 7.501 | 7.673 | 7.501 | 7.604 | 625,286 | +0.06(+0.80%) |
Jul 28, 2009 | 7.501 | 7.604 | 7.432 | 7.544 | 684,324 | +0.07(+0.92%) |
Jul 27, 2009 | 7.613 | 7.630 | 7.346 | 7.475 | 1,314,679 | +0.16(+2.24%) |
Jul 24, 2009 | 7.113 | 7.328 | 7.070 | 7.311 | 1,056,771 | +0.18(+2.54%) |
Jul 23, 2009 | 7.087 | 7.337 | 7.031 | 7.130 | 1,324,570 | +0.02(+0.24%) |
Jul 22, 2009 | 6.958 | 7.225 | 6.949 | 7.113 | 1,061,277 | +0.16(+2.23%) |
Jul 21, 2009 | 6.966 | 7.104 | 6.880 | 6.958 | 1,355,619 | +0.05(+0.75%) |
Jul 20, 2009 | 6.923 | 7.130 | 6.880 | 6.906 | 1,014,898 | +0.00(+0.00%) |
Jul 17, 2009 | 7.104 | 7.121 | 6.889 | 6.906 | 770,562 | -0.18(-2.55%) |
Jul 16, 2009 | 7.147 | 7.303 | 7.061 | 7.087 | 1,306,728 | -0.07(-0.96%) |
Jul 15, 2009 | 6.897 | 7.216 | 6.828 | 7.156 | 2,564,718 | +0.60(+9.21%) |
Jul 14, 2009 | 6.449 | 6.596 | 6.337 | 6.552 | 329,360 | +0.11(+1.74%) |
Jul 13, 2009 | 6.320 | 6.475 | 6.156 | 6.440 | 586,714 | +0.08(+1.22%) |
Jul 10, 2009 | 6.061 | 6.570 | 6.061 | 6.363 | 914,449 | +0.22(+3.65%) |
Jul 09, 2009 | 6.190 | 6.289 | 6.001 | 6.139 | 639,755 | -0.04(-0.70%) |
Jul 08, 2009 | 6.095 | 6.268 | 5.949 | 6.182 | 590,880 | +0.07(+1.13%) |
Jul 07, 2009 | 6.173 | 6.225 | 6.035 | 6.113 | 592,698 | -0.04(-0.70%) |
Jul 06, 2009 | 6.164 | 6.251 | 5.863 | 6.156 | 675,025 | -0.02(-0.28%) |
Jul 02, 2009 | 6.285 | 6.285 | 6.052 | 6.173 | 679,163 | -0.24(-3.76%) |