Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.869 | 7.886 | 7.869 | 7.886 | 1,029 | +0.02(+0.22%) |
Sep 29, 2009 | 7.711 | 7.869 | 7.711 | 7.869 | 913 | +0.19(+2.45%) |
Sep 28, 2009 | 7.667 | 7.930 | 7.667 | 7.680 | 24,157 | -0.03(-0.40%) |
Sep 25, 2009 | 7.667 | 7.711 | 7.667 | 7.711 | 2,739 | +0.04(+0.57%) |
Sep 24, 2009 | 7.667 | 7.667 | 7.667 | 7.667 | 119 | -0.02(-0.23%) |
Sep 23, 2009 | 7.886 | 7.886 | 7.684 | 7.684 | 4,732 | -0.19(-2.45%) |
Sep 22, 2009 | 8.412 | 8.412 | 7.851 | 7.877 | 2,240 | -0.10(-1.21%) |
Sep 21, 2009 | 7.886 | 8.569 | 7.886 | 7.974 | 2,499 | +0.21(+2.71%) |
Sep 18, 2009 | 7.294 | 8.587 | 7.294 | 7.763 | 12,799 | -0.53(-6.44%) |
Sep 17, 2009 | 7.851 | 8.456 | 7.676 | 8.298 | 3,701 | +0.67(+8.85%) |
Sep 16, 2009 | 7.649 | 7.720 | 7.518 | 7.623 | 2,434 | +0.02(+0.23%) |
Sep 15, 2009 | 7.649 | 7.649 | 7.606 | 7.606 | 1,101 | -0.11(-1.48%) |
Sep 14, 2009 | 7.448 | 7.720 | 7.246 | 7.720 | 342 | +0.53(+7.44%) |
Sep 11, 2009 | 7.457 | 7.483 | 7.185 | 7.185 | 3,354 | -0.70(-8.89%) |
Sep 10, 2009 | 8.096 | 8.096 | 7.606 | 7.886 | 2,282 | +0.30(+3.93%) |
Sep 09, 2009 | 7.194 | 7.886 | 7.194 | 7.588 | 2,396 | +0.01(+0.12%) |
Sep 08, 2009 | 7.579 | 7.579 | 7.404 | 7.579 | 4,286 | -0.10(-1.26%) |
Sep 02, 2009 | 8.053 | 7.676 | 7.676 | 7.676 | 2,624 | -0.57(-6.91%) |
Sep 01, 2009 | 8.631 | 8.631 | 8.123 | 8.245 | 913 | -0.30(-3.49%) |
Aug 31, 2009 | 8.754 | 8.938 | 8.386 | 8.543 | 28,267 | -0.12(-1.42%) |
Aug 28, 2009 | 7.352 | 8.666 | 7.352 | 8.666 | 26,140 | +1.32(+17.95%) |
Aug 27, 2009 | 7.597 | 7.597 | 7.280 | 7.347 | 2,624 | +0.08(+1.15%) |
Aug 26, 2009 | 6.988 | 7.273 | 6.773 | 7.264 | 17,244 | +0.29(+4.15%) |
Aug 25, 2009 | 7.019 | 7.080 | 6.975 | 6.975 | 4,234 | -0.08(-1.12%) |
Aug 24, 2009 | 6.528 | 7.054 | 6.510 | 7.054 | 11,017 | +0.38(+5.70%) |
Aug 21, 2009 | 6.563 | 6.884 | 6.563 | 6.673 | 667 | -0.07(-1.09%) |
Aug 20, 2009 | 6.732 | 6.747 | 6.732 | 6.747 | 798 | +0.08(+1.18%) |
Aug 19, 2009 | 6.502 | 6.740 | 6.502 | 6.668 | 1,754 | +0.18(+2.70%) |
Aug 18, 2009 | 6.756 | 6.756 | 6.484 | 6.493 | 3,014 | +0.39(+6.47%) |
Aug 17, 2009 | 6.642 | 6.642 | 5.915 | 6.099 | 16,090 | -0.47(-7.20%) |
Aug 12, 2009 | 6.756 | 6.572 | 6.572 | 6.572 | 1,369 | +0.09(+1.35%) |
Aug 11, 2009 | 6.528 | 6.609 | 6.265 | 6.484 | 7,114 | -0.32(-4.76%) |
Aug 10, 2009 | 6.484 | 6.813 | 6.309 | 6.808 | 40,960 | +0.35(+5.43%) |
Aug 07, 2009 | 6.437 | 6.484 | 6.344 | 6.458 | 4,802 | +0.17(+2.65%) |
Aug 06, 2009 | 6.475 | 6.475 | 6.192 | 6.291 | 2,933 | +0.11(+1.70%) |
Aug 04, 2009 | 6.353 | 6.186 | 6.186 | 6.186 | 2,967 | -0.39(-5.87%) |
Aug 03, 2009 | 5.809 | 6.694 | 5.652 | 6.572 | 20,709 | +0.84(+14.68%) |
Jul 31, 2009 | 5.187 | 6.046 | 5.170 | 5.731 | 52,973 | +0.54(+10.47%) |
Jul 30, 2009 | 5.187 | 5.187 | 5.126 | 5.187 | 20,150 | +0.04(+0.68%) |
Jul 29, 2009 | 5.187 | 5.187 | 5.100 | 5.152 | 7,159 | +0.00(+0.09%) |
Jul 28, 2009 | 5.030 | 5.178 | 5.030 | 5.148 | 1,813 | +0.01(+0.26%) |
Jul 27, 2009 | 5.152 | 5.178 | 4.846 | 5.135 | 6,435 | -0.05(-1.01%) |
Jul 24, 2009 | 4.828 | 5.266 | 4.828 | 5.187 | 2,038 | -0.28(-5.13%) |
Jul 23, 2009 | 4.819 | 5.468 | 4.819 | 5.468 | 2,168 | +0.72(+15.13%) |
Jul 22, 2009 | 4.881 | 4.881 | 4.749 | 4.749 | 3,567 | -0.08(-1.63%) |
Jul 21, 2009 | 5.503 | 5.503 | 4.828 | 4.828 | 2,457 | -0.91(-15.88%) |
Jul 20, 2009 | 5.608 | 5.774 | 5.608 | 5.739 | 1,250 | +0.18(+3.15%) |
Jul 17, 2009 | 5.503 | 5.573 | 5.503 | 5.564 | 798 | -0.01(-0.24%) |
Jul 16, 2009 | 6.020 | 6.020 | 5.494 | 5.577 | 2,425 | -0.03(-0.55%) |
Jul 15, 2009 | 5.310 | 5.976 | 5.310 | 5.608 | 4,336 | +0.31(+5.79%) |
Jul 14, 2009 | 5.354 | 5.354 | 5.301 | 5.301 | 456 | +0.24(+4.78%) |
Jul 13, 2009 | 4.714 | 5.906 | 4.714 | 5.059 | 2,214 | +0.42(+8.94%) |
Jul 10, 2009 | 4.837 | 4.837 | 4.495 | 4.644 | 5,379 | -0.28(-5.69%) |
Jul 08, 2009 | 4.924 | 4.924 | 4.924 | 4.924 | 0 | +0.18(+3.88%) |
Jul 07, 2009 | 5.187 | 5.187 | 4.740 | 4.740 | 610 | +0.02(+0.37%) |
Jul 06, 2009 | 4.819 | 4.819 | 4.442 | 4.723 | 4,826 | -0.60(-11.35%) |