Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.077 | 9.248 | 8.792 | 9.248 | 41,145 | +0.10(+1.09%) |
Sep 29, 2009 | 9.218 | 9.275 | 9.018 | 9.148 | 36,675 | -0.07(-0.76%) |
Sep 28, 2009 | 8.945 | 9.287 | 8.945 | 9.218 | 32,400 | +0.09(+1.02%) |
Sep 25, 2009 | 9.152 | 9.311 | 9.002 | 9.125 | 51,299 | -0.04(-0.43%) |
Sep 24, 2009 | 9.395 | 9.395 | 9.026 | 9.164 | 74,331 | -0.23(-2.43%) |
Sep 23, 2009 | 9.302 | 9.437 | 9.082 | 9.392 | 112,843 | +0.10(+1.06%) |
Sep 22, 2009 | 9.063 | 9.293 | 9.063 | 9.293 | 90,771 | +0.33(+3.72%) |
Sep 21, 2009 | 8.603 | 9.119 | 8.603 | 8.960 | 99,136 | -0.11(-1.19%) |
Sep 18, 2009 | 8.984 | 9.146 | 8.894 | 9.068 | 136,395 | +0.10(+1.10%) |
Sep 17, 2009 | 8.576 | 8.978 | 8.576 | 8.969 | 123,205 | +0.24(+2.79%) |
Sep 16, 2009 | 8.612 | 8.882 | 8.612 | 8.726 | 104,272 | +0.23(+2.70%) |
Sep 15, 2009 | 8.402 | 8.604 | 8.402 | 8.496 | 89,248 | +0.07(+0.80%) |
Sep 14, 2009 | 7.955 | 8.431 | 7.955 | 8.429 | 113,940 | +0.33(+4.13%) |
Sep 11, 2009 | 8.225 | 8.363 | 7.970 | 8.094 | 102,326 | -0.02(-0.27%) |
Sep 10, 2009 | 7.654 | 8.174 | 7.654 | 8.117 | 170,068 | +0.41(+5.34%) |
Sep 09, 2009 | 7.562 | 7.913 | 7.562 | 7.705 | 91,931 | +0.17(+2.20%) |
Sep 08, 2009 | 7.207 | 7.559 | 7.207 | 7.539 | 68,612 | +0.33(+4.65%) |
Sep 04, 2009 | 7.257 | 7.351 | 7.126 | 7.204 | 75,338 | +0.01(+0.08%) |
Sep 03, 2009 | 7.234 | 7.399 | 7.075 | 7.198 | 135,482 | -0.21(-2.80%) |
Sep 02, 2009 | 7.502 | 7.544 | 7.381 | 7.405 | 33,056 | -0.15(-1.99%) |
Sep 01, 2009 | 7.619 | 7.758 | 7.420 | 7.556 | 44,151 | +0.04(+0.52%) |
Aug 31, 2009 | 7.505 | 7.517 | 7.311 | 7.517 | 44,411 | -0.05(-0.67%) |
Aug 28, 2009 | 7.739 | 7.850 | 7.499 | 7.568 | 74,351 | -0.17(-2.21%) |
Aug 27, 2009 | 7.703 | 7.832 | 7.547 | 7.739 | 55,292 | +0.01(+0.16%) |
Aug 26, 2009 | 7.895 | 7.937 | 7.661 | 7.727 | 71,662 | -0.23(-2.94%) |
Aug 25, 2009 | 8.327 | 8.327 | 7.961 | 7.961 | 70,689 | -0.21(-2.57%) |
Aug 24, 2009 | 7.952 | 8.252 | 7.931 | 8.171 | 88,122 | +0.29(+3.73%) |
Aug 21, 2009 | 7.577 | 7.880 | 7.439 | 7.877 | 93,061 | +0.48(+6.49%) |
Aug 20, 2009 | 7.654 | 7.654 | 7.396 | 7.397 | 69,082 | -0.19(-2.53%) |
Aug 19, 2009 | 7.369 | 7.667 | 7.369 | 7.589 | 20,365 | +0.22(+3.01%) |
Aug 18, 2009 | 7.321 | 7.405 | 7.215 | 7.366 | 47,503 | +0.16(+2.21%) |
Aug 17, 2009 | 7.258 | 7.309 | 7.204 | 7.207 | 22,745 | -0.27(-3.61%) |
Aug 14, 2009 | 7.384 | 7.499 | 7.243 | 7.478 | 39,092 | +0.12(+1.63%) |
Aug 13, 2009 | 7.384 | 7.450 | 7.324 | 7.357 | 18,552 | -0.11(-1.41%) |
Aug 12, 2009 | 7.297 | 7.466 | 7.210 | 7.463 | 44,541 | +0.19(+2.60%) |
Aug 11, 2009 | 7.177 | 7.312 | 7.153 | 7.273 | 19,729 | +0.08(+1.17%) |
Aug 10, 2009 | 7.201 | 7.415 | 7.126 | 7.190 | 53,532 | -0.18(-2.43%) |
Aug 07, 2009 | 7.501 | 7.557 | 7.351 | 7.368 | 51,942 | -0.16(-2.09%) |
Aug 06, 2009 | 7.652 | 7.652 | 7.372 | 7.526 | 17,996 | +0.04(+0.49%) |
Aug 05, 2009 | 7.396 | 7.682 | 7.396 | 7.488 | 70,249 | +0.10(+1.42%) |
Aug 04, 2009 | 7.490 | 7.562 | 7.267 | 7.384 | 47,297 | -0.12(-1.57%) |
Aug 03, 2009 | 7.321 | 7.622 | 7.321 | 7.502 | 134,859 | +0.19(+2.63%) |
Jul 31, 2009 | 7.387 | 7.499 | 7.153 | 7.309 | 41,025 | -0.09(-1.22%) |
Jul 30, 2009 | 6.967 | 7.451 | 6.967 | 7.399 | 39,671 | +0.29(+4.09%) |
Jul 29, 2009 | 7.231 | 7.234 | 7.096 | 7.108 | 26,967 | -0.16(-2.22%) |
Jul 28, 2009 | 7.399 | 7.449 | 7.060 | 7.270 | 40,808 | -0.13(-1.72%) |
Jul 27, 2009 | 7.480 | 7.587 | 7.396 | 7.396 | 19,726 | +0.01(+0.20%) |
Jul 24, 2009 | 7.336 | 7.441 | 7.290 | 7.381 | 2,239 | +0.04(+0.53%) |
Jul 23, 2009 | 7.499 | 7.499 | 7.276 | 7.342 | 60,721 | -0.09(-1.17%) |
Jul 22, 2009 | 6.799 | 7.472 | 6.799 | 7.429 | 40,545 | +0.35(+5.00%) |
Jul 21, 2009 | 7.276 | 7.553 | 6.995 | 7.075 | 56,598 | -0.25(-3.40%) |
Jul 20, 2009 | 7.351 | 7.712 | 7.312 | 7.324 | 52,462 | +0.06(+0.76%) |
Jul 17, 2009 | 7.502 | 7.502 | 7.168 | 7.269 | 25,101 | -0.20(-2.63%) |
Jul 16, 2009 | 7.042 | 7.607 | 7.042 | 7.466 | 63,077 | +0.37(+5.20%) |
Jul 15, 2009 | 6.865 | 7.096 | 6.820 | 7.096 | 52,499 | +0.43(+6.39%) |
Jul 14, 2009 | 6.739 | 6.871 | 6.670 | 6.670 | 85,096 | -0.07(-0.98%) |
Jul 13, 2009 | 6.988 | 7.054 | 6.736 | 6.736 | 58,644 | -0.37(-5.23%) |
Jul 10, 2009 | 7.484 | 7.484 | 7.036 | 7.108 | 22,182 | -0.20(-2.71%) |
Jul 09, 2009 | 6.934 | 7.575 | 6.934 | 7.306 | 48,993 | +0.48(+6.99%) |
Jul 08, 2009 | 6.973 | 7.060 | 6.601 | 6.829 | 58,331 | -0.27(-3.80%) |
Jul 07, 2009 | 7.078 | 7.147 | 6.931 | 7.099 | 33,739 | +0.01(+0.21%) |
Jul 06, 2009 | 7.348 | 7.348 | 6.904 | 7.084 | 82,949 | -0.25(-3.44%) |
Jul 02, 2009 | 7.472 | 7.472 | 7.201 | 7.336 | 38,105 | -0.16(-2.08%) |