Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.212 | 8.212 | 7.600 | 7.883 | 421,589 | -0.30(-3.64%) |
Sep 29, 2009 | 8.419 | 8.492 | 8.102 | 8.181 | 400,751 | -0.24(-2.89%) |
Sep 28, 2009 | 8.175 | 8.455 | 8.011 | 8.425 | 344,453 | +0.33(+4.06%) |
Sep 25, 2009 | 7.597 | 8.230 | 7.500 | 8.096 | 544,060 | +0.49(+6.48%) |
Sep 24, 2009 | 7.932 | 7.975 | 7.543 | 7.604 | 284,782 | -0.33(-4.14%) |
Sep 23, 2009 | 8.285 | 8.419 | 7.926 | 7.932 | 371,194 | -0.36(-4.33%) |
Sep 22, 2009 | 8.181 | 8.394 | 8.175 | 8.291 | 255,449 | +0.21(+2.56%) |
Sep 21, 2009 | 7.847 | 8.139 | 7.780 | 8.084 | 252,299 | +0.12(+1.53%) |
Sep 18, 2009 | 8.023 | 8.084 | 7.841 | 7.962 | 481,175 | -0.02(-0.30%) |
Sep 17, 2009 | 7.896 | 8.054 | 7.750 | 7.987 | 261,263 | +0.08(+1.00%) |
Sep 16, 2009 | 7.841 | 8.017 | 7.774 | 7.908 | 304,133 | +0.07(+0.93%) |
Sep 15, 2009 | 7.713 | 7.847 | 7.591 | 7.835 | 475,717 | +0.09(+1.10%) |
Sep 14, 2009 | 7.366 | 7.816 | 7.050 | 7.750 | 578,429 | +0.32(+4.26%) |
Sep 11, 2009 | 7.524 | 7.640 | 7.385 | 7.433 | 485,275 | -0.06(-0.81%) |
Sep 10, 2009 | 7.409 | 7.537 | 7.172 | 7.494 | 411,154 | +0.12(+1.65%) |
Sep 09, 2009 | 7.385 | 7.488 | 7.205 | 7.372 | 577,730 | -0.01(-0.16%) |
Sep 08, 2009 | 7.792 | 7.938 | 7.269 | 7.385 | 542,201 | -0.32(-4.11%) |
Sep 04, 2009 | 7.719 | 7.768 | 7.445 | 7.701 | 442,640 | -0.02(-0.24%) |
Sep 03, 2009 | 7.877 | 7.938 | 7.658 | 7.719 | 374,530 | -0.07(-0.94%) |
Sep 02, 2009 | 7.956 | 8.096 | 7.707 | 7.792 | 248,072 | -0.22(-2.73%) |
Sep 01, 2009 | 8.145 | 8.498 | 7.896 | 8.011 | 272,541 | -0.11(-1.35%) |
Aug 31, 2009 | 8.309 | 8.400 | 8.060 | 8.121 | 367,816 | -0.27(-3.26%) |
Aug 28, 2009 | 8.875 | 8.911 | 8.267 | 8.394 | 215,137 | -0.41(-4.63%) |
Aug 27, 2009 | 8.777 | 8.899 | 8.406 | 8.802 | 309,769 | +0.01(+0.07%) |
Aug 26, 2009 | 8.796 | 9.033 | 8.686 | 8.796 | 260,282 | -0.04(-0.41%) |
Aug 25, 2009 | 8.242 | 8.875 | 8.175 | 8.832 | 358,684 | +0.67(+8.20%) |
Aug 24, 2009 | 8.437 | 8.479 | 8.066 | 8.163 | 220,392 | -0.27(-3.24%) |
Aug 21, 2009 | 8.127 | 8.449 | 8.127 | 8.437 | 458,333 | +0.41(+5.16%) |
Aug 20, 2009 | 8.358 | 8.680 | 7.713 | 8.023 | 297,462 | +0.27(+3.53%) |
Aug 19, 2009 | 7.579 | 7.883 | 7.482 | 7.750 | 270,726 | +0.07(+0.95%) |
Aug 18, 2009 | 7.543 | 7.750 | 7.445 | 7.677 | 187,312 | +0.16(+2.19%) |
Aug 17, 2009 | 7.591 | 7.774 | 7.433 | 7.512 | 282,554 | -0.28(-3.59%) |
Aug 14, 2009 | 8.260 | 8.370 | 7.646 | 7.792 | 281,162 | -0.46(-5.60%) |
Aug 13, 2009 | 8.181 | 8.291 | 8.011 | 8.254 | 308,851 | +0.07(+0.89%) |
Aug 12, 2009 | 7.908 | 8.370 | 7.829 | 8.181 | 616,641 | +0.30(+3.86%) |
Aug 11, 2009 | 7.816 | 8.029 | 7.543 | 7.877 | 284,447 | +0.02(+0.31%) |
Aug 10, 2009 | 7.993 | 8.267 | 7.731 | 7.853 | 362,489 | -0.24(-2.93%) |
Aug 07, 2009 | 7.798 | 8.139 | 7.707 | 8.090 | 732,489 | +0.49(+6.40%) |
Aug 06, 2009 | 7.658 | 7.853 | 7.500 | 7.604 | 212,092 | -0.01(-0.16%) |
Aug 05, 2009 | 7.750 | 7.768 | 7.366 | 7.616 | 290,406 | -0.15(-1.96%) |
Aug 04, 2009 | 8.005 | 8.029 | 7.713 | 7.768 | 214,622 | -0.29(-3.55%) |
Aug 03, 2009 | 7.689 | 8.294 | 7.549 | 8.054 | 567,950 | +0.46(+6.09%) |
Jul 31, 2009 | 7.591 | 7.786 | 7.518 | 7.591 | 286,145 | +0.00(+0.00%) |
Jul 30, 2009 | 7.433 | 7.835 | 7.354 | 7.591 | 291,785 | +0.27(+3.74%) |
Jul 29, 2009 | 7.482 | 7.610 | 7.202 | 7.318 | 171,241 | -0.22(-2.91%) |
Jul 28, 2009 | 7.531 | 7.871 | 7.214 | 7.537 | 370,916 | +0.05(+0.73%) |
Jul 27, 2009 | 7.464 | 7.585 | 7.366 | 7.482 | 328,878 | +0.00(+0.00%) |
Jul 24, 2009 | 7.318 | 7.512 | 7.141 | 7.482 | 443 | +0.11(+1.49%) |
Jul 23, 2009 | 6.886 | 7.561 | 6.763 | 7.372 | 303,586 | +0.46(+6.69%) |
Jul 22, 2009 | 7.099 | 7.275 | 6.849 | 6.910 | 419,948 | -0.23(-3.15%) |
Jul 21, 2009 | 7.214 | 7.214 | 6.849 | 7.135 | 360,038 | -0.04(-0.51%) |
Jul 20, 2009 | 6.977 | 7.299 | 6.925 | 7.172 | 512,476 | +0.30(+4.43%) |
Jul 17, 2009 | 6.801 | 7.062 | 6.782 | 6.867 | 309,591 | +0.00(+0.00%) |
Jul 16, 2009 | 6.752 | 6.977 | 6.697 | 6.867 | 336,406 | +0.10(+1.53%) |
Jul 15, 2009 | 6.211 | 6.916 | 6.211 | 6.764 | 694,561 | +0.66(+10.87%) |
Jul 14, 2009 | 6.016 | 6.387 | 5.955 | 6.101 | 752,169 | +0.11(+1.83%) |
Jul 13, 2009 | 5.870 | 6.034 | 5.797 | 5.992 | 525,802 | -0.10(-1.60%) |
Jul 10, 2009 | 6.095 | 6.174 | 5.949 | 6.089 | 374,857 | +0.03(+0.50%) |
Jul 09, 2009 | 6.277 | 6.326 | 5.992 | 6.058 | 592,799 | -0.19(-3.02%) |
Jul 08, 2009 | 6.320 | 6.442 | 6.186 | 6.247 | 680,467 | -0.02(-0.29%) |
Jul 07, 2009 | 6.588 | 6.588 | 6.253 | 6.265 | 275,706 | -0.30(-4.54%) |
Jul 06, 2009 | 6.405 | 6.606 | 6.350 | 6.563 | 373,798 | +0.15(+2.27%) |
Jul 02, 2009 | 6.770 | 6.831 | 6.320 | 6.417 | 282,995 | -0.52(-7.46%) |