Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.846 | 7.846 | 7.583 | 7.589 | 184,154 | -0.14(-1.77%) |
Sep 29, 2009 | 8.185 | 8.222 | 7.695 | 7.726 | 49,140 | -0.42(-5.21%) |
Sep 28, 2009 | 8.373 | 8.373 | 8.122 | 8.150 | 53,218 | +0.23(+2.95%) |
Sep 25, 2009 | 7.723 | 8.173 | 7.723 | 7.917 | 56,388 | +0.19(+2.51%) |
Sep 24, 2009 | 8.247 | 8.318 | 7.692 | 7.723 | 112,573 | -0.37(-4.61%) |
Sep 23, 2009 | 8.350 | 8.418 | 8.091 | 8.096 | 178,278 | -0.21(-2.57%) |
Sep 22, 2009 | 8.680 | 8.954 | 8.253 | 8.310 | 350,839 | -0.35(-4.08%) |
Sep 21, 2009 | 8.697 | 8.891 | 8.370 | 8.663 | 137,696 | +0.00(+0.00%) |
Sep 18, 2009 | 8.618 | 8.954 | 8.353 | 8.663 | 194,085 | +0.06(+0.70%) |
Sep 17, 2009 | 8.749 | 9.011 | 8.469 | 8.603 | 145,545 | -0.05(-0.63%) |
Sep 16, 2009 | 8.233 | 8.743 | 8.233 | 8.658 | 29,549 | +0.30(+3.58%) |
Sep 15, 2009 | 7.988 | 8.484 | 7.900 | 8.358 | 134,218 | +0.33(+4.12%) |
Sep 14, 2009 | 7.999 | 8.051 | 7.968 | 8.028 | 21,237 | -0.01(-0.18%) |
Sep 11, 2009 | 8.093 | 8.093 | 7.948 | 8.042 | 82,146 | +0.00(+0.00%) |
Sep 10, 2009 | 8.187 | 8.219 | 7.942 | 8.042 | 97,191 | -0.15(-1.81%) |
Sep 09, 2009 | 8.076 | 8.202 | 7.977 | 8.190 | 39,553 | +0.21(+2.57%) |
Sep 08, 2009 | 8.105 | 8.108 | 7.977 | 7.985 | 79,475 | -0.07(-0.88%) |
Sep 04, 2009 | 7.757 | 8.056 | 7.757 | 8.056 | 67,077 | +0.19(+2.39%) |
Sep 03, 2009 | 7.829 | 7.997 | 7.549 | 7.868 | 48,069 | -0.02(-0.22%) |
Sep 02, 2009 | 7.458 | 8.091 | 7.458 | 7.885 | 124,487 | +0.41(+5.45%) |
Sep 01, 2009 | 7.897 | 7.897 | 7.435 | 7.478 | 76,084 | -0.42(-5.30%) |
Aug 31, 2009 | 8.122 | 8.284 | 7.897 | 7.897 | 78,250 | -0.29(-3.58%) |
Aug 28, 2009 | 8.430 | 8.569 | 8.179 | 8.190 | 49,059 | -0.19(-2.24%) |
Aug 27, 2009 | 8.595 | 8.595 | 8.145 | 8.378 | 119,875 | -0.31(-3.57%) |
Aug 26, 2009 | 8.951 | 9.159 | 8.501 | 8.689 | 115,329 | -0.32(-3.51%) |
Aug 25, 2009 | 9.196 | 9.207 | 8.834 | 9.005 | 68,253 | -0.11(-1.25%) |
Aug 24, 2009 | 9.253 | 9.253 | 8.954 | 9.119 | 34,074 | -0.14(-1.48%) |
Aug 21, 2009 | 9.301 | 9.316 | 8.931 | 9.256 | 137,791 | +0.07(+0.81%) |
Aug 20, 2009 | 9.088 | 9.227 | 8.977 | 9.182 | 90,550 | +0.10(+1.07%) |
Aug 19, 2009 | 8.190 | 9.179 | 8.153 | 9.085 | 182,842 | +0.79(+9.59%) |
Aug 18, 2009 | 8.290 | 8.290 | 8.099 | 8.290 | 78,945 | +0.02(+0.24%) |
Aug 17, 2009 | 8.384 | 8.689 | 8.264 | 8.270 | 154,029 | -0.31(-3.62%) |
Aug 14, 2009 | 8.626 | 8.732 | 8.338 | 8.581 | 101,597 | -0.05(-0.59%) |
Aug 13, 2009 | 8.808 | 8.867 | 8.398 | 8.632 | 85,874 | -0.10(-1.11%) |
Aug 12, 2009 | 8.509 | 9.125 | 8.318 | 8.729 | 72,455 | +0.20(+2.34%) |
Aug 11, 2009 | 8.609 | 8.789 | 8.421 | 8.529 | 103,503 | -0.10(-1.19%) |
Aug 10, 2009 | 7.979 | 8.851 | 7.925 | 8.632 | 166,161 | +0.49(+5.98%) |
Aug 07, 2009 | 7.908 | 8.182 | 7.552 | 8.145 | 84,765 | +0.38(+4.88%) |
Aug 06, 2009 | 8.048 | 8.073 | 7.726 | 7.766 | 44,776 | -0.21(-2.57%) |
Aug 05, 2009 | 7.982 | 8.096 | 7.797 | 7.971 | 37,893 | -0.03(-0.39%) |
Aug 04, 2009 | 7.478 | 8.002 | 7.478 | 8.002 | 81,683 | +0.55(+7.34%) |
Aug 03, 2009 | 7.686 | 7.826 | 7.407 | 7.455 | 80,637 | -0.20(-2.61%) |
Jul 31, 2009 | 7.609 | 7.754 | 7.558 | 7.655 | 39,167 | -0.01(-0.15%) |
Jul 30, 2009 | 7.957 | 8.011 | 7.583 | 7.666 | 59,604 | -0.16(-2.07%) |
Jul 29, 2009 | 7.903 | 7.905 | 7.743 | 7.829 | 26,958 | -0.04(-0.54%) |
Jul 28, 2009 | 7.666 | 7.880 | 7.572 | 7.871 | 87,847 | -0.04(-0.50%) |
Jul 27, 2009 | 7.800 | 7.942 | 7.700 | 7.911 | 77,141 | +0.17(+2.25%) |
Jul 24, 2009 | 8.059 | 8.059 | 7.697 | 7.737 | 47,995 | -0.36(-4.43%) |
Jul 23, 2009 | 7.666 | 8.119 | 7.658 | 8.096 | 58,445 | +0.40(+5.22%) |
Jul 22, 2009 | 7.709 | 7.732 | 7.564 | 7.695 | 28,352 | -0.06(-0.77%) |
Jul 21, 2009 | 7.809 | 7.962 | 7.569 | 7.754 | 60,053 | -0.11(-1.45%) |
Jul 20, 2009 | 8.051 | 8.051 | 7.635 | 7.868 | 123,101 | -0.11(-1.43%) |
Jul 17, 2009 | 8.150 | 8.173 | 7.720 | 7.982 | 74,301 | -0.15(-1.79%) |
Jul 16, 2009 | 8.250 | 8.250 | 8.076 | 8.128 | 106,118 | -0.21(-2.53%) |
Jul 15, 2009 | 8.418 | 8.418 | 8.017 | 8.338 | 207,329 | +0.06(+0.72%) |
Jul 14, 2009 | 8.373 | 8.435 | 8.173 | 8.279 | 170,064 | -0.13(-1.49%) |
Jul 13, 2009 | 8.059 | 8.478 | 7.786 | 8.404 | 114,192 | +0.60(+7.70%) |
Jul 10, 2009 | 8.102 | 8.102 | 7.663 | 7.803 | 32,712 | -0.21(-2.63%) |
Jul 09, 2009 | 8.150 | 8.250 | 7.994 | 8.014 | 95,626 | -0.10(-1.26%) |
Jul 08, 2009 | 8.105 | 8.262 | 7.988 | 8.116 | 55,700 | +0.07(+0.92%) |
Jul 07, 2009 | 8.028 | 8.233 | 7.934 | 8.042 | 137,208 | +0.04(+0.53%) |
Jul 06, 2009 | 7.629 | 8.062 | 7.601 | 7.999 | 48,609 | +0.31(+4.08%) |
Jul 02, 2009 | 7.766 | 7.914 | 7.492 | 7.686 | 116,277 | -0.11(-1.46%) |