Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.652 | 9.940 | 9.173 | 9.291 | 63,346 | -0.88(-8.68%) |
Sep 29, 2009 | 10.21 | 10.23 | 10.04 | 10.17 | 52,780 | -0.02(-0.21%) |
Sep 28, 2009 | 10.13 | 10.23 | 9.851 | 10.20 | 69,146 | +0.29(+2.93%) |
Sep 25, 2009 | 9.824 | 9.943 | 9.824 | 9.905 | 30,241 | +0.08(+0.82%) |
Sep 24, 2009 | 10.04 | 10.04 | 9.824 | 9.824 | 17,948 | -0.25(-2.51%) |
Sep 23, 2009 | 10.11 | 10.12 | 9.851 | 10.08 | 45,723 | +0.17(+1.74%) |
Sep 22, 2009 | 9.334 | 10.07 | 9.334 | 9.905 | 49,527 | +0.67(+7.29%) |
Sep 21, 2009 | 9.227 | 9.340 | 8.898 | 9.232 | 38,780 | +0.51(+5.86%) |
Sep 18, 2009 | 9.248 | 9.286 | 8.721 | 8.721 | 37,985 | -0.43(-4.71%) |
Sep 17, 2009 | 9.948 | 9.948 | 8.995 | 9.151 | 58,841 | +0.86(+10.39%) |
Sep 16, 2009 | 7.520 | 8.338 | 7.520 | 8.290 | 32,684 | +0.79(+10.47%) |
Sep 15, 2009 | 7.353 | 7.504 | 7.353 | 7.504 | 6,252 | +0.15(+2.05%) |
Sep 14, 2009 | 7.429 | 7.429 | 7.353 | 7.353 | 1,300 | -0.05(-0.65%) |
Sep 11, 2009 | 7.456 | 7.456 | 7.337 | 7.402 | 7,408 | -0.08(-1.08%) |
Sep 10, 2009 | 7.472 | 7.515 | 7.330 | 7.482 | 3,882 | +0.00(+0.00%) |
Sep 09, 2009 | 7.531 | 7.542 | 7.482 | 7.482 | 2,959 | +0.06(+0.80%) |
Sep 08, 2009 | 7.273 | 7.665 | 7.240 | 7.423 | 26,568 | -0.06(-0.79%) |
Sep 03, 2009 | 7.332 | 7.482 | 7.482 | 7.482 | 55,730 | +0.20(+2.81%) |
Sep 02, 2009 | 7.278 | 7.278 | 7.278 | 7.278 | 1,114 | +0.01(+0.15%) |
Sep 01, 2009 | 7.288 | 7.515 | 7.267 | 7.267 | 5,331 | +0.00(+0.00%) |
Aug 31, 2009 | 7.267 | 7.267 | 7.267 | 7.267 | 1,857 | +0.00(+0.00%) |
Aug 28, 2009 | 7.299 | 7.407 | 7.267 | 7.267 | 8,359 | -0.08(-1.03%) |
Aug 27, 2009 | 7.499 | 7.509 | 7.343 | 7.343 | 7,150 | -0.12(-1.59%) |
Aug 26, 2009 | 7.485 | 7.601 | 7.456 | 7.461 | 12,622 | +0.01(+0.07%) |
Aug 25, 2009 | 7.509 | 7.558 | 7.456 | 7.456 | 6,581 | +0.03(+0.36%) |
Aug 24, 2009 | 7.536 | 7.795 | 7.429 | 7.429 | 77,686 | -0.11(-1.43%) |
Aug 21, 2009 | 7.052 | 7.536 | 7.014 | 7.536 | 91,410 | +0.53(+7.53%) |
Aug 20, 2009 | 7.273 | 7.273 | 7.009 | 7.009 | 4,458 | +0.01(+0.08%) |
Aug 19, 2009 | 7.036 | 7.267 | 6.998 | 7.003 | 8,835 | -0.08(-1.06%) |
Aug 18, 2009 | 6.998 | 7.558 | 6.944 | 7.079 | 62,152 | +0.11(+1.54%) |
Aug 17, 2009 | 7.106 | 7.106 | 6.971 | 6.971 | 10,354 | -0.18(-2.56%) |
Aug 14, 2009 | 7.267 | 7.337 | 7.106 | 7.154 | 9,368 | -0.02(-0.30%) |
Aug 13, 2009 | 7.273 | 7.375 | 7.176 | 7.176 | 10,538 | -0.09(-1.26%) |
Aug 12, 2009 | 7.321 | 7.375 | 7.267 | 7.267 | 11,982 | +0.00(+0.00%) |
Aug 11, 2009 | 7.348 | 7.348 | 7.159 | 7.267 | 13,577 | -0.08(-1.10%) |
Aug 10, 2009 | 7.520 | 7.520 | 7.106 | 7.348 | 6,873 | +0.03(+0.37%) |
Aug 07, 2009 | 7.369 | 7.434 | 7.052 | 7.321 | 80,509 | +0.32(+4.62%) |
Aug 06, 2009 | 7.214 | 7.214 | 6.998 | 6.998 | 27,943 | -0.01(-0.08%) |
Aug 05, 2009 | 6.944 | 7.165 | 6.944 | 7.003 | 42,258 | -0.10(-1.45%) |
Aug 04, 2009 | 6.993 | 7.213 | 6.939 | 7.107 | 7,449 | -0.13(-1.84%) |
Aug 03, 2009 | 7.316 | 7.326 | 7.005 | 7.240 | 21,890 | +0.38(+5.57%) |
Jul 31, 2009 | 6.793 | 7.321 | 6.793 | 6.858 | 51,032 | -0.15(-2.08%) |
Jul 30, 2009 | 7.332 | 7.396 | 6.944 | 7.003 | 38,858 | -0.28(-3.84%) |
Jul 29, 2009 | 7.326 | 7.391 | 6.772 | 7.283 | 52,984 | -0.02(-0.22%) |
Jul 28, 2009 | 6.869 | 7.445 | 6.820 | 7.299 | 50,710 | +0.41(+6.02%) |
Jul 27, 2009 | 6.885 | 6.885 | 6.885 | 6.885 | 185 | -0.21(-2.96%) |
Jul 24, 2009 | 7.095 | 7.095 | 7.095 | 7.095 | 1,079 | +0.00(+0.00%) |
Jul 23, 2009 | 7.095 | 7.095 | 7.095 | 7.095 | 185 | -0.17(-2.37%) |
Jul 22, 2009 | 7.262 | 7.267 | 7.036 | 7.267 | 2,786 | +0.40(+5.88%) |
Jul 20, 2009 | 6.917 | 6.863 | 6.863 | 6.863 | 4,272 | +0.17(+2.57%) |
Jul 17, 2009 | 6.540 | 7.025 | 6.535 | 6.691 | 35,386 | +0.20(+3.15%) |
Jul 16, 2009 | 7.046 | 7.046 | 6.487 | 6.487 | 27,846 | -0.24(-3.60%) |
Jul 15, 2009 | 6.836 | 6.836 | 6.729 | 6.729 | 4,737 | -0.04(-0.56%) |
Jul 14, 2009 | 6.621 | 6.767 | 6.621 | 6.767 | 8,474 | +0.07(+1.05%) |
Jul 13, 2009 | 6.734 | 6.831 | 6.697 | 6.697 | 7,337 | -0.15(-2.20%) |
Jul 10, 2009 | 6.783 | 7.025 | 6.723 | 6.847 | 16,109 | +0.02(+0.23%) |
Jul 09, 2009 | 7.041 | 7.057 | 6.745 | 6.831 | 3,906 | -0.09(-1.24%) |
Jul 08, 2009 | 6.826 | 7.030 | 6.826 | 6.917 | 2,600 | +0.03(+0.39%) |
Jul 07, 2009 | 7.003 | 7.003 | 6.885 | 6.890 | 2,414 | +0.16(+2.40%) |
Jul 06, 2009 | 6.863 | 6.869 | 6.729 | 6.729 | 743 | -0.17(-2.42%) |
Jul 02, 2009 | 6.896 | 6.896 | 6.896 | 6.896 | 557 | -0.11(-1.61%) |