Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.457 | 9.457 | 9.085 | 9.157 | 19,670 | -0.08(-0.84%) |
Sep 29, 2009 | 9.270 | 9.270 | 9.182 | 9.234 | 76,063 | +0.06(+0.69%) |
Sep 28, 2009 | 9.030 | 9.194 | 9.003 | 9.171 | 33,943 | +0.19(+2.07%) |
Sep 25, 2009 | 8.973 | 9.090 | 8.771 | 8.985 | 32,921 | -0.01(-0.15%) |
Sep 24, 2009 | 9.209 | 10.12 | 8.975 | 8.998 | 52,195 | -0.22(-2.44%) |
Sep 23, 2009 | 9.318 | 9.361 | 9.223 | 9.223 | 85,117 | -0.14(-1.53%) |
Sep 22, 2009 | 9.284 | 9.381 | 9.284 | 9.366 | 32,159 | +0.12(+1.35%) |
Sep 21, 2009 | 9.225 | 9.245 | 9.166 | 9.241 | 18,383 | -0.19(-2.04%) |
Sep 18, 2009 | 9.447 | 9.447 | 9.332 | 9.433 | 35,617 | +0.06(+0.60%) |
Sep 17, 2009 | 9.482 | 9.504 | 9.320 | 9.377 | 23,956 | +0.05(+0.49%) |
Sep 16, 2009 | 9.344 | 9.452 | 9.240 | 9.332 | 55,649 | +0.14(+1.53%) |
Sep 15, 2009 | 9.062 | 9.218 | 8.771 | 9.191 | 32,785 | +0.13(+1.45%) |
Sep 14, 2009 | 9.386 | 9.386 | 8.844 | 9.059 | 30,793 | +0.13(+1.45%) |
Sep 11, 2009 | 8.912 | 9.375 | 8.885 | 8.930 | 51,019 | +0.02(+0.20%) |
Sep 10, 2009 | 8.821 | 8.925 | 8.771 | 8.912 | 74,521 | +0.12(+1.32%) |
Sep 09, 2009 | 8.676 | 8.812 | 8.664 | 8.796 | 82,108 | +0.12(+1.36%) |
Sep 08, 2009 | 8.630 | 8.679 | 8.621 | 8.678 | 34,908 | +0.14(+1.68%) |
Sep 04, 2009 | 8.435 | 8.535 | 8.435 | 8.535 | 53,939 | +0.07(+0.89%) |
Sep 03, 2009 | 8.415 | 8.462 | 8.312 | 8.460 | 24,692 | +0.11(+1.28%) |
Sep 02, 2009 | 8.374 | 8.410 | 8.104 | 8.353 | 42,203 | -0.05(-0.65%) |
Sep 01, 2009 | 8.576 | 8.734 | 8.408 | 8.408 | 25,533 | -0.28(-3.26%) |
Aug 31, 2009 | 8.671 | 8.692 | 8.635 | 8.692 | 14,934 | -0.12(-1.37%) |
Aug 28, 2009 | 8.887 | 8.887 | 8.760 | 8.812 | 38,124 | +0.06(+0.64%) |
Aug 27, 2009 | 8.742 | 8.764 | 8.574 | 8.756 | 32,318 | +0.04(+0.42%) |
Aug 26, 2009 | 8.676 | 8.732 | 8.644 | 8.719 | 41,935 | +0.01(+0.16%) |
Aug 25, 2009 | 8.712 | 8.769 | 8.698 | 8.705 | 44,080 | +0.06(+0.66%) |
Aug 24, 2009 | 8.737 | 8.762 | 8.619 | 8.648 | 51,600 | -0.03(-0.34%) |
Aug 21, 2009 | 8.574 | 8.678 | 8.574 | 8.678 | 35,164 | +0.22(+2.60%) |
Aug 20, 2009 | 8.351 | 8.458 | 8.351 | 8.458 | 18,335 | +0.12(+1.44%) |
Aug 19, 2009 | 8.204 | 8.356 | 8.204 | 8.338 | 28,318 | +0.02(+0.20%) |
Aug 18, 2009 | 8.272 | 8.328 | 8.199 | 8.322 | 89,341 | +0.11(+1.30%) |
Aug 17, 2009 | 8.315 | 8.315 | 8.197 | 8.215 | 20,145 | -0.23(-2.75%) |
Aug 14, 2009 | 8.550 | 8.550 | 8.401 | 8.447 | 37,252 | -0.13(-1.47%) |
Aug 13, 2009 | 8.605 | 8.620 | 8.303 | 8.574 | 14,921 | +0.05(+0.59%) |
Aug 12, 2009 | 8.487 | 8.601 | 8.456 | 8.524 | 19,965 | +0.09(+1.11%) |
Aug 11, 2009 | 8.417 | 8.453 | 8.381 | 8.430 | 49,794 | -0.09(-1.04%) |
Aug 10, 2009 | 8.594 | 8.612 | 8.303 | 8.519 | 33,185 | -0.15(-1.72%) |
Aug 07, 2009 | 8.492 | 8.735 | 8.451 | 8.668 | 73,662 | +0.30(+3.60%) |
Aug 06, 2009 | 8.376 | 8.462 | 8.342 | 8.367 | 27,423 | -0.03(-0.35%) |
Aug 05, 2009 | 8.337 | 8.404 | 8.250 | 8.396 | 39,159 | +0.06(+0.76%) |
Aug 04, 2009 | 8.154 | 8.333 | 8.058 | 8.333 | 17,969 | +0.13(+1.61%) |
Aug 03, 2009 | 8.135 | 8.201 | 8.076 | 8.201 | 26,084 | +0.16(+2.03%) |
Jul 31, 2009 | 7.990 | 8.067 | 7.958 | 8.038 | 164,577 | +0.05(+0.57%) |
Jul 30, 2009 | 7.924 | 8.063 | 7.924 | 7.992 | 31,265 | +0.17(+2.21%) |
Jul 29, 2009 | 7.867 | 7.867 | 7.797 | 7.820 | 6,149 | -0.07(-0.89%) |
Jul 28, 2009 | 7.865 | 7.899 | 7.816 | 7.890 | 30,705 | +0.00(+0.00%) |
Jul 27, 2009 | 7.886 | 7.890 | 7.844 | 7.890 | 6,859 | +0.08(+1.05%) |
Jul 24, 2009 | 7.704 | 7.822 | 7.693 | 7.809 | 11,339 | +0.02(+0.27%) |
Jul 23, 2009 | 7.484 | 7.787 | 7.484 | 7.787 | 16,159 | +0.33(+4.40%) |
Jul 22, 2009 | 7.475 | 7.513 | 7.459 | 7.459 | 14,220 | +0.05(+0.61%) |
Jul 21, 2009 | 7.568 | 7.568 | 7.377 | 7.414 | 13,154 | -0.08(-1.06%) |
Jul 20, 2009 | 7.425 | 7.493 | 7.409 | 7.493 | 22,062 | +0.13(+1.82%) |
Jul 17, 2009 | 7.370 | 7.370 | 7.318 | 7.359 | 42,120 | -0.03(-0.46%) |
Jul 16, 2009 | 7.250 | 7.729 | 7.250 | 7.393 | 24,758 | +0.08(+1.12%) |
Jul 15, 2009 | 7.230 | 7.314 | 7.193 | 7.311 | 49,278 | +0.25(+3.54%) |
Jul 14, 2009 | 6.966 | 7.062 | 6.957 | 7.062 | 101,795 | +0.13(+1.89%) |
Jul 13, 2009 | 6.803 | 6.933 | 6.771 | 6.931 | 13,326 | +0.13(+1.98%) |
Jul 10, 2009 | 6.819 | 6.826 | 6.701 | 6.796 | 6,841 | -0.01(-0.10%) |
Jul 09, 2009 | 6.837 | 6.871 | 6.803 | 6.803 | 66,733 | +0.10(+1.49%) |
Jul 08, 2009 | 6.830 | 6.887 | 6.678 | 6.703 | 33,084 | -0.13(-1.96%) |
Jul 07, 2009 | 7.016 | 7.016 | 6.837 | 6.837 | 53,402 | -0.19(-2.71%) |
Jul 06, 2009 | 6.966 | 7.028 | 6.878 | 7.028 | 795,468 | -0.01(-0.13%) |
Jul 02, 2009 | 7.180 | 7.286 | 7.037 | 7.037 | 40,807 | -0.25(-3.37%) |