Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.135 | 9.143 | 8.583 | 8.971 | 233,087 | -0.15(-1.64%) |
Sep 29, 2009 | 9.135 | 9.240 | 9.001 | 9.120 | 153,261 | -0.04(-0.41%) |
Sep 28, 2009 | 9.076 | 9.300 | 8.919 | 9.158 | 160,867 | +0.10(+1.15%) |
Sep 25, 2009 | 8.912 | 9.068 | 8.882 | 9.053 | 288,876 | +0.09(+1.00%) |
Sep 24, 2009 | 8.956 | 9.001 | 8.844 | 8.964 | 339,102 | +0.08(+0.92%) |
Sep 23, 2009 | 8.777 | 8.986 | 8.658 | 8.882 | 200,726 | +0.09(+1.02%) |
Sep 22, 2009 | 8.740 | 8.882 | 8.323 | 8.792 | 102,500 | +0.09(+1.03%) |
Sep 21, 2009 | 8.620 | 8.770 | 8.620 | 8.703 | 68,160 | -0.03(-0.34%) |
Sep 18, 2009 | 8.688 | 8.852 | 8.372 | 8.732 | 205,183 | +0.07(+0.86%) |
Sep 17, 2009 | 8.635 | 8.897 | 8.553 | 8.658 | 116,495 | +0.03(+0.35%) |
Sep 16, 2009 | 8.546 | 8.695 | 8.523 | 8.628 | 60,629 | +0.08(+0.96%) |
Sep 15, 2009 | 8.620 | 8.807 | 8.456 | 8.546 | 167,652 | -0.12(-1.38%) |
Sep 14, 2009 | 8.688 | 8.717 | 8.538 | 8.665 | 103,272 | -0.11(-1.28%) |
Sep 11, 2009 | 8.904 | 8.926 | 8.732 | 8.777 | 91,308 | -0.14(-1.59%) |
Sep 10, 2009 | 8.912 | 9.031 | 8.703 | 8.919 | 92,222 | -0.03(-0.33%) |
Sep 09, 2009 | 8.770 | 9.106 | 8.703 | 8.949 | 166,355 | +0.18(+2.04%) |
Sep 08, 2009 | 9.009 | 9.038 | 8.717 | 8.770 | 197,383 | -0.20(-2.25%) |
Sep 04, 2009 | 8.837 | 9.441 | 8.837 | 8.971 | 278,322 | +0.43(+4.98%) |
Sep 03, 2009 | 8.591 | 8.732 | 8.300 | 8.546 | 137,065 | +0.04(+0.53%) |
Sep 02, 2009 | 8.307 | 8.627 | 8.240 | 8.501 | 241,780 | +0.19(+2.34%) |
Sep 01, 2009 | 8.247 | 8.553 | 8.135 | 8.307 | 212,384 | -0.05(-0.63%) |
Aug 31, 2009 | 8.568 | 8.800 | 8.300 | 8.359 | 311,236 | -0.36(-4.11%) |
Aug 28, 2009 | 9.113 | 9.113 | 8.643 | 8.717 | 78,928 | -0.36(-3.95%) |
Aug 27, 2009 | 9.352 | 9.352 | 8.882 | 9.076 | 91,647 | +0.00(+0.00%) |
Aug 26, 2009 | 9.195 | 9.247 | 8.889 | 9.076 | 221,053 | -0.10(-1.14%) |
Aug 25, 2009 | 9.113 | 9.292 | 9.016 | 9.180 | 208,066 | +0.05(+0.57%) |
Aug 24, 2009 | 9.255 | 9.255 | 8.956 | 9.128 | 209,971 | -0.09(-0.97%) |
Aug 21, 2009 | 8.829 | 9.322 | 8.531 | 9.218 | 395,530 | +0.54(+6.19%) |
Aug 20, 2009 | 8.583 | 8.680 | 8.516 | 8.680 | 149,824 | +0.01(+0.17%) |
Aug 19, 2009 | 8.419 | 8.665 | 8.152 | 8.665 | 199,646 | +0.15(+1.75%) |
Aug 18, 2009 | 8.426 | 8.576 | 8.165 | 8.516 | 158,056 | +0.16(+1.97%) |
Aug 17, 2009 | 8.426 | 8.426 | 8.113 | 8.352 | 151,125 | -0.25(-2.95%) |
Aug 14, 2009 | 8.837 | 8.837 | 8.508 | 8.606 | 133,978 | -0.23(-2.62%) |
Aug 13, 2009 | 8.568 | 8.867 | 8.300 | 8.837 | 259,656 | +0.34(+4.04%) |
Aug 12, 2009 | 8.292 | 8.576 | 7.900 | 8.494 | 232,305 | +0.19(+2.25%) |
Aug 11, 2009 | 8.523 | 8.665 | 8.180 | 8.307 | 125,607 | -0.24(-2.79%) |
Aug 10, 2009 | 8.150 | 8.680 | 8.150 | 8.546 | 268,853 | +0.40(+4.95%) |
Aug 07, 2009 | 8.367 | 8.397 | 8.135 | 8.143 | 283,650 | -0.07(-0.82%) |
Aug 06, 2009 | 8.367 | 8.397 | 8.068 | 8.210 | 413,676 | -0.07(-0.81%) |
Aug 05, 2009 | 8.128 | 8.680 | 8.126 | 8.277 | 517,358 | +0.60(+7.77%) |
Aug 04, 2009 | 7.635 | 7.777 | 7.277 | 7.680 | 140,994 | -0.01(-0.19%) |
Aug 03, 2009 | 7.322 | 7.911 | 7.240 | 7.695 | 438,556 | +0.43(+5.85%) |
Jul 31, 2009 | 6.934 | 7.314 | 6.829 | 7.270 | 580,553 | +0.28(+4.06%) |
Jul 30, 2009 | 6.941 | 7.031 | 6.866 | 6.986 | 171,849 | +0.03(+0.43%) |
Jul 29, 2009 | 6.964 | 7.016 | 6.866 | 6.956 | 152,312 | -0.09(-1.27%) |
Jul 28, 2009 | 7.008 | 7.113 | 6.979 | 7.046 | 88,465 | -0.04(-0.53%) |
Jul 27, 2009 | 7.075 | 7.173 | 6.859 | 7.083 | 183,562 | +0.04(+0.64%) |
Jul 24, 2009 | 6.844 | 7.075 | 6.635 | 7.038 | 143,247 | +0.12(+1.73%) |
Jul 23, 2009 | 6.434 | 6.949 | 6.434 | 6.919 | 161,296 | +0.46(+7.17%) |
Jul 22, 2009 | 6.210 | 6.613 | 6.210 | 6.456 | 148,984 | +0.23(+3.72%) |
Jul 21, 2009 | 6.441 | 6.560 | 6.195 | 6.225 | 133,418 | -0.16(-2.57%) |
Jul 20, 2009 | 6.523 | 6.531 | 6.344 | 6.389 | 250,342 | -0.08(-1.27%) |
Jul 17, 2009 | 6.478 | 6.531 | 6.411 | 6.471 | 136,037 | +0.01(+0.12%) |
Jul 16, 2009 | 6.493 | 6.538 | 6.396 | 6.463 | 175,076 | -0.08(-1.25%) |
Jul 15, 2009 | 6.247 | 6.583 | 6.247 | 6.546 | 163,835 | +0.38(+6.17%) |
Jul 14, 2009 | 6.128 | 6.221 | 6.083 | 6.165 | 133,159 | +0.01(+0.24%) |
Jul 13, 2009 | 6.090 | 6.217 | 6.008 | 6.150 | 161,724 | -0.01(-0.12%) |
Jul 10, 2009 | 6.120 | 6.374 | 6.038 | 6.157 | 71,065 | +0.01(+0.24%) |
Jul 09, 2009 | 6.150 | 6.240 | 6.045 | 6.143 | 182,984 | +0.01(+0.24%) |
Jul 08, 2009 | 6.232 | 6.307 | 6.016 | 6.128 | 172,945 | -0.06(-0.97%) |
Jul 07, 2009 | 6.232 | 6.322 | 6.157 | 6.187 | 170,392 | -0.01(-0.12%) |
Jul 06, 2009 | 6.143 | 6.284 | 6.120 | 6.195 | 253,093 | +0.01(+0.12%) |
Jul 02, 2009 | 6.314 | 6.404 | 6.053 | 6.187 | 251,022 | -0.23(-3.60%) |