Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.180 | 8.180 | 7.910 | 7.950 | 367,570 | -0.18(-2.21%) |
Sep 29, 2009 | 8.280 | 8.300 | 8.060 | 8.130 | 364,970 | -0.16(-1.93%) |
Sep 28, 2009 | 8.310 | 8.610 | 8.280 | 8.290 | 524,600 | -0.04(-0.48%) |
Sep 25, 2009 | 8.290 | 8.400 | 8.200 | 8.330 | 335,752 | -0.03(-0.36%) |
Sep 24, 2009 | 8.660 | 8.780 | 8.220 | 8.360 | 841,254 | -0.27(-3.13%) |
Sep 23, 2009 | 8.680 | 8.970 | 8.610 | 8.630 | 732,150 | -0.01(-0.12%) |
Sep 22, 2009 | 8.430 | 9.050 | 8.360 | 8.640 | 1,741,221 | +0.48(+5.88%) |
Sep 21, 2009 | 8.120 | 8.300 | 7.900 | 8.160 | 374,631 | +0.03(+0.37%) |
Sep 18, 2009 | 8.350 | 8.350 | 8.070 | 8.130 | 1,009,357 | -0.16(-1.93%) |
Sep 17, 2009 | 8.680 | 8.740 | 8.230 | 8.290 | 764,575 | -0.36(-4.16%) |
Sep 16, 2009 | 8.250 | 8.750 | 8.200 | 8.650 | 850,773 | +0.47(+5.75%) |
Sep 15, 2009 | 7.250 | 8.220 | 7.250 | 8.180 | 1,934,040 | +0.98(+13.61%) |
Sep 14, 2009 | 7.080 | 7.220 | 7.025 | 7.200 | 587,533 | +0.09(+1.27%) |
Sep 11, 2009 | 7.050 | 7.160 | 7.040 | 7.110 | 285,352 | +0.07(+0.99%) |
Sep 10, 2009 | 7.200 | 7.200 | 7.010 | 7.040 | 371,783 | -0.12(-1.68%) |
Sep 09, 2009 | 7.080 | 7.170 | 7.030 | 7.160 | 306,445 | +0.08(+1.13%) |
Sep 08, 2009 | 7.050 | 7.110 | 7.010 | 7.080 | 368,570 | +0.08(+1.14%) |
Sep 04, 2009 | 7.010 | 7.040 | 6.900 | 7.000 | 422,901 | -0.01(-0.14%) |
Sep 03, 2009 | 6.950 | 7.030 | 6.900 | 7.010 | 307,731 | +0.07(+1.01%) |
Sep 02, 2009 | 6.900 | 7.000 | 6.800 | 6.940 | 263,418 | +0.04(+0.58%) |
Sep 01, 2009 | 7.000 | 7.050 | 6.800 | 6.900 | 673,545 | -0.10(-1.43%) |
Aug 31, 2009 | 7.080 | 7.210 | 6.950 | 7.000 | 627,529 | -0.13(-1.82%) |
Aug 28, 2009 | 6.970 | 7.220 | 6.970 | 7.130 | 541,060 | +0.11(+1.57%) |
Aug 27, 2009 | 7.140 | 7.160 | 6.900 | 7.020 | 624,365 | +0.01(+0.14%) |
Aug 26, 2009 | 7.030 | 7.200 | 6.900 | 7.010 | 643,030 | +0.00(+0.00%) |
Aug 25, 2009 | 7.250 | 7.300 | 7.000 | 7.010 | 391,164 | -0.16(-2.23%) |
Aug 24, 2009 | 7.300 | 7.450 | 7.150 | 7.170 | 411,885 | -0.11(-1.51%) |
Aug 21, 2009 | 7.330 | 7.380 | 7.100 | 7.280 | 556,370 | +0.05(+0.69%) |
Aug 20, 2009 | 7.150 | 7.230 | 7.060 | 7.230 | 414,847 | +0.04(+0.56%) |
Aug 19, 2009 | 6.910 | 7.210 | 6.850 | 7.190 | 474,571 | +0.18(+2.57%) |
Aug 18, 2009 | 7.160 | 7.220 | 7.000 | 7.010 | 476,412 | -0.09(-1.27%) |
Aug 17, 2009 | 7.280 | 7.450 | 7.010 | 7.100 | 407,057 | -0.37(-4.95%) |
Aug 14, 2009 | 7.660 | 7.660 | 7.280 | 7.470 | 435,407 | -0.18(-2.35%) |
Aug 13, 2009 | 7.770 | 7.860 | 7.530 | 7.650 | 351,794 | -0.05(-0.65%) |
Aug 12, 2009 | 7.370 | 7.880 | 7.360 | 7.700 | 658,224 | +0.33(+4.48%) |
Aug 11, 2009 | 7.470 | 7.640 | 7.350 | 7.370 | 527,178 | -0.08(-1.07%) |
Aug 10, 2009 | 7.500 | 7.710 | 7.380 | 7.450 | 506,382 | -0.06(-0.80%) |
Aug 07, 2009 | 7.500 | 7.600 | 7.220 | 7.510 | 641,827 | +0.39(+5.48%) |
Aug 06, 2009 | 7.020 | 7.270 | 7.000 | 7.120 | 376,574 | -0.08(-1.11%) |
Aug 05, 2009 | 7.280 | 7.309 | 7.020 | 7.200 | 450,028 | -0.08(-1.10%) |
Aug 04, 2009 | 6.920 | 7.470 | 6.920 | 7.280 | 853,209 | +0.31(+4.45%) |
Aug 03, 2009 | 6.920 | 7.020 | 6.760 | 6.970 | 752,095 | +0.20(+2.95%) |
Jul 31, 2009 | 6.760 | 6.900 | 6.490 | 6.770 | 1,421,572 | -0.30(-4.24%) |
Jul 30, 2009 | 7.420 | 7.450 | 7.030 | 7.070 | 899,496 | -0.22(-3.02%) |
Jul 29, 2009 | 7.300 | 7.420 | 7.250 | 7.290 | 527,738 | -0.05(-0.68%) |
Jul 28, 2009 | 7.510 | 7.600 | 7.310 | 7.340 | 658,779 | -0.21(-2.78%) |
Jul 27, 2009 | 7.490 | 7.580 | 7.330 | 7.550 | 529,506 | +0.08(+1.07%) |
Jul 24, 2009 | 7.370 | 7.490 | 7.310 | 7.470 | 593,301 | +0.01(+0.13%) |
Jul 23, 2009 | 7.130 | 7.500 | 7.050 | 7.460 | 1,507,685 | +0.35(+4.92%) |
Jul 22, 2009 | 7.160 | 7.310 | 7.060 | 7.110 | 1,160,796 | -0.06(-0.84%) |
Jul 21, 2009 | 7.400 | 7.470 | 6.940 | 7.170 | 1,724,270 | -0.16(-2.18%) |
Jul 20, 2009 | 7.550 | 7.790 | 7.160 | 7.330 | 3,449,863 | -1.67(-18.56%) |
Jul 17, 2009 | 8.900 | 9.100 | 8.670 | 9.000 | 574,703 | +0.11(+1.24%) |
Jul 16, 2009 | 8.790 | 8.910 | 8.730 | 8.890 | 298,656 | +0.02(+0.23%) |
Jul 15, 2009 | 8.980 | 9.080 | 8.830 | 8.870 | 622,496 | +0.05(+0.57%) |
Jul 14, 2009 | 8.530 | 8.830 | 8.520 | 8.820 | 305,468 | +0.31(+3.64%) |
Jul 13, 2009 | 8.410 | 8.620 | 8.220 | 8.510 | 431,756 | +0.02(+0.24%) |
Jul 10, 2009 | 8.490 | 8.640 | 8.160 | 8.490 | 383,621 | -0.03(-0.35%) |
Jul 09, 2009 | 8.480 | 8.730 | 8.350 | 8.520 | 394,876 | +0.13(+1.55%) |
Jul 08, 2009 | 8.540 | 8.580 | 8.300 | 8.390 | 434,905 | -0.08(-0.94%) |
Jul 07, 2009 | 8.620 | 8.650 | 8.440 | 8.470 | 232,981 | -0.15(-1.74%) |
Jul 06, 2009 | 8.790 | 8.960 | 8.510 | 8.620 | 338,791 | -0.19(-2.16%) |
Jul 02, 2009 | 9.280 | 9.280 | 8.790 | 8.810 | 749,218 | -0.52(-5.57%) |