Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.577 | 8.624 | 8.465 | 8.597 | 234,058 | +0.09(+1.01%) |
Sep 29, 2009 | 8.524 | 8.538 | 8.485 | 8.511 | 60,802 | -0.02(-0.23%) |
Sep 28, 2009 | 8.478 | 8.591 | 8.458 | 8.531 | 63,836 | +0.09(+1.02%) |
Sep 25, 2009 | 8.432 | 8.518 | 8.412 | 8.445 | 366,723 | -0.03(-0.31%) |
Sep 24, 2009 | 8.644 | 8.699 | 8.432 | 8.471 | 105,849 | -0.09(-1.08%) |
Sep 23, 2009 | 8.683 | 8.763 | 8.564 | 8.564 | 218,318 | -0.07(-0.84%) |
Sep 22, 2009 | 8.650 | 8.690 | 8.584 | 8.637 | 175,317 | +0.04(+0.46%) |
Sep 21, 2009 | 8.538 | 8.624 | 8.227 | 8.597 | 226,189 | -0.09(-1.07%) |
Sep 18, 2009 | 8.624 | 8.716 | 8.551 | 8.690 | 165,845 | +0.03(+0.31%) |
Sep 17, 2009 | 8.663 | 8.716 | 8.584 | 8.663 | 139,551 | -0.02(-0.23%) |
Sep 16, 2009 | 8.657 | 8.730 | 8.620 | 8.683 | 190,969 | +0.15(+1.71%) |
Sep 15, 2009 | 8.498 | 8.571 | 8.425 | 8.538 | 202,284 | +0.05(+0.62%) |
Sep 14, 2009 | 8.359 | 8.491 | 8.359 | 8.485 | 494,398 | +0.03(+0.39%) |
Sep 11, 2009 | 8.538 | 8.538 | 8.405 | 8.452 | 172,178 | -0.01(-0.16%) |
Sep 10, 2009 | 8.372 | 8.485 | 8.326 | 8.465 | 181,418 | +0.09(+1.11%) |
Sep 09, 2009 | 8.313 | 8.425 | 8.266 | 8.372 | 590,315 | +0.12(+1.44%) |
Sep 08, 2009 | 8.227 | 8.273 | 8.187 | 8.253 | 1,623,896 | +0.26(+3.23%) |
Sep 04, 2009 | 7.909 | 8.041 | 7.863 | 7.995 | 1,354,664 | +0.12(+1.51%) |
Sep 03, 2009 | 7.796 | 7.876 | 7.743 | 7.876 | 2,798,624 | +0.25(+3.30%) |
Sep 02, 2009 | 7.618 | 7.677 | 7.618 | 7.624 | 100,845 | -0.12(-1.54%) |
Sep 01, 2009 | 7.889 | 7.935 | 7.711 | 7.743 | 121,669 | -0.23(-2.90%) |
Aug 31, 2009 | 7.942 | 8.002 | 7.922 | 7.975 | 72,687 | -0.07(-0.82%) |
Aug 28, 2009 | 8.101 | 8.101 | 8.015 | 8.041 | 42,501 | -0.01(-0.16%) |
Aug 27, 2009 | 7.968 | 8.088 | 7.844 | 8.055 | 96,720 | +0.01(+0.08%) |
Aug 26, 2009 | 8.041 | 8.068 | 7.979 | 8.048 | 48,593 | -0.02(-0.25%) |
Aug 25, 2009 | 8.074 | 8.127 | 8.035 | 8.068 | 184,381 | +0.16(+2.01%) |
Aug 24, 2009 | 7.968 | 8.028 | 7.909 | 7.909 | 515,394 | +0.03(+0.34%) |
Aug 21, 2009 | 7.843 | 7.916 | 7.815 | 7.882 | 173,260 | +0.19(+2.50%) |
Aug 20, 2009 | 7.585 | 7.706 | 7.585 | 7.691 | 22,398 | +0.14(+1.84%) |
Aug 19, 2009 | 7.379 | 7.598 | 7.379 | 7.552 | 32,978 | +0.09(+1.17%) |
Aug 18, 2009 | 7.327 | 7.492 | 7.327 | 7.464 | 70,229 | +0.14(+1.97%) |
Aug 17, 2009 | 7.379 | 7.399 | 7.293 | 7.320 | 102,379 | -0.25(-3.32%) |
Aug 14, 2009 | 7.552 | 7.571 | 7.499 | 7.571 | 65,418 | -0.03(-0.44%) |
Aug 13, 2009 | 7.591 | 7.618 | 7.512 | 7.604 | 241,230 | +0.05(+0.70%) |
Aug 12, 2009 | 7.518 | 7.591 | 7.505 | 7.552 | 24,974 | +0.06(+0.79%) |
Aug 11, 2009 | 7.532 | 7.532 | 7.479 | 7.492 | 33,762 | -0.09(-1.22%) |
Aug 10, 2009 | 7.525 | 7.585 | 7.518 | 7.585 | 273,719 | +0.19(+2.50%) |
Aug 07, 2009 | 7.452 | 7.485 | 7.399 | 7.399 | 28,245 | -0.03(-0.36%) |
Aug 06, 2009 | 7.459 | 7.479 | 7.393 | 7.426 | 39,793 | +0.07(+0.90%) |
Aug 05, 2009 | 7.293 | 7.386 | 7.293 | 7.360 | 93,559 | -0.03(-0.45%) |
Aug 04, 2009 | 7.307 | 7.393 | 7.307 | 7.393 | 36,471 | +0.01(+0.18%) |
Aug 03, 2009 | 7.353 | 7.399 | 7.280 | 7.379 | 154,393 | +0.12(+1.64%) |
Jul 31, 2009 | 7.161 | 7.280 | 7.161 | 7.260 | 42,134 | +0.22(+3.06%) |
Jul 30, 2009 | 7.082 | 7.120 | 7.029 | 7.045 | 33,679 | +0.02(+0.32%) |
Jul 29, 2009 | 6.996 | 7.022 | 6.943 | 7.022 | 58,360 | -0.04(-0.56%) |
Jul 28, 2009 | 7.015 | 7.075 | 6.969 | 7.062 | 80,307 | -0.07(-1.02%) |
Jul 27, 2009 | 7.111 | 7.154 | 7.055 | 7.135 | 64,590 | -0.01(-0.19%) |
Jul 24, 2009 | 7.088 | 7.168 | 7.062 | 7.148 | 52,445 | +0.03(+0.37%) |
Jul 23, 2009 | 6.969 | 7.174 | 6.969 | 7.121 | 119,797 | +0.06(+0.81%) |
Jul 22, 2009 | 7.016 | 7.133 | 7.016 | 7.064 | 67,205 | +0.02(+0.32%) |
Jul 21, 2009 | 7.060 | 7.062 | 6.972 | 7.042 | 268,783 | -0.02(-0.28%) |
Jul 20, 2009 | 6.956 | 7.062 | 6.956 | 7.062 | 56,072 | +0.16(+2.30%) |
Jul 17, 2009 | 6.929 | 6.942 | 6.885 | 6.903 | 30,880 | -0.08(-1.14%) |
Jul 16, 2009 | 6.918 | 7.015 | 6.903 | 6.982 | 48,465 | +0.04(+0.57%) |
Jul 15, 2009 | 6.824 | 6.949 | 6.824 | 6.943 | 49,776 | +0.27(+4.07%) |
Jul 14, 2009 | 6.665 | 6.694 | 6.606 | 6.671 | 66,172 | +0.06(+0.97%) |
Jul 13, 2009 | 6.532 | 6.618 | 6.532 | 6.607 | 28,658 | +0.11(+1.77%) |
Jul 10, 2009 | 6.493 | 6.512 | 6.453 | 6.493 | 44,648 | -0.01(-0.20%) |
Jul 09, 2009 | 6.486 | 6.552 | 6.466 | 6.506 | 55,719 | +0.03(+0.51%) |
Jul 08, 2009 | 6.519 | 6.519 | 6.360 | 6.473 | 2,178,756 | -0.03(-0.51%) |
Jul 07, 2009 | 6.559 | 6.605 | 6.479 | 6.506 | 129,591 | -0.13(-1.90%) |
Jul 06, 2009 | 6.605 | 6.632 | 6.539 | 6.632 | 150,250 | -0.09(-1.28%) |
Jul 02, 2009 | 6.810 | 6.810 | 6.711 | 6.718 | 33,000 | -0.10(-1.46%) |