Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.844 | 7.844 | 7.339 | 7.664 | 9,483 | -0.17(-2.18%) |
Sep 29, 2009 | 8.073 | 8.073 | 7.449 | 7.834 | 20,525 | -0.15(-1.84%) |
Sep 28, 2009 | 7.972 | 8.018 | 7.935 | 7.981 | 872 | -0.05(-0.57%) |
Sep 25, 2009 | 8.091 | 8.110 | 7.963 | 8.027 | 2,125 | -0.19(-2.34%) |
Sep 24, 2009 | 8.256 | 8.303 | 8.036 | 8.220 | 14,696 | -0.17(-1.97%) |
Sep 23, 2009 | 8.467 | 8.587 | 8.366 | 8.385 | 5,713 | -0.22(-2.56%) |
Sep 22, 2009 | 8.623 | 8.623 | 8.559 | 8.605 | 8,501 | -0.15(-1.68%) |
Sep 21, 2009 | 8.733 | 8.752 | 8.678 | 8.752 | 5,504 | +0.04(+0.42%) |
Sep 18, 2009 | 8.807 | 8.807 | 8.706 | 8.715 | 1,983 | +0.09(+1.06%) |
Sep 17, 2009 | 8.550 | 8.862 | 8.541 | 8.623 | 3,769 | -0.08(-0.95%) |
Sep 16, 2009 | 8.573 | 8.715 | 8.568 | 8.706 | 4,770 | +0.07(+0.75%) |
Sep 15, 2009 | 8.633 | 8.697 | 8.623 | 8.641 | 6,052 | -0.02(-0.22%) |
Sep 14, 2009 | 8.596 | 8.660 | 8.449 | 8.660 | 6,120 | -0.16(-1.77%) |
Sep 11, 2009 | 8.871 | 8.999 | 8.816 | 8.816 | 2,071 | -0.05(-0.62%) |
Sep 10, 2009 | 8.715 | 8.871 | 8.715 | 8.871 | 3,597 | +0.05(+0.52%) |
Sep 09, 2009 | 8.495 | 9.100 | 8.440 | 8.825 | 26,036 | +0.22(+2.54%) |
Sep 08, 2009 | 8.532 | 8.607 | 8.376 | 8.607 | 6,055 | -0.17(-1.96%) |
Sep 04, 2009 | 8.816 | 8.816 | 8.568 | 8.779 | 1,203 | +0.08(+0.95%) |
Sep 03, 2009 | 8.697 | 8.697 | 8.582 | 8.697 | 1,199 | -0.11(-1.27%) |
Sep 02, 2009 | 8.633 | 8.816 | 8.633 | 8.809 | 13,711 | +0.18(+2.04%) |
Sep 01, 2009 | 8.532 | 8.871 | 8.532 | 8.633 | 23,977 | +0.27(+3.18%) |
Aug 31, 2009 | 8.192 | 8.623 | 8.183 | 8.366 | 17,867 | -0.49(-5.49%) |
Aug 28, 2009 | 8.880 | 8.880 | 8.853 | 8.853 | 1,324 | -0.03(-0.31%) |
Aug 27, 2009 | 8.899 | 8.899 | 8.816 | 8.880 | 8,861 | -0.01(-0.10%) |
Aug 26, 2009 | 8.669 | 8.935 | 8.669 | 8.889 | 40,247 | +0.28(+3.30%) |
Aug 25, 2009 | 8.275 | 8.614 | 8.183 | 8.605 | 8,950 | +0.36(+4.34%) |
Aug 24, 2009 | 8.256 | 8.256 | 8.211 | 8.247 | 27,543 | +0.22(+2.74%) |
Aug 21, 2009 | 7.972 | 8.064 | 7.972 | 8.027 | 38,752 | +0.01(+0.12%) |
Aug 20, 2009 | 7.633 | 8.018 | 7.633 | 8.018 | 3,973 | +0.27(+3.43%) |
Aug 19, 2009 | 7.266 | 7.917 | 7.220 | 7.752 | 25,194 | +0.50(+6.83%) |
Aug 18, 2009 | 7.367 | 7.403 | 7.201 | 7.256 | 3,990 | +0.01(+0.13%) |
Aug 17, 2009 | 7.293 | 7.431 | 6.899 | 7.247 | 19,612 | -0.65(-8.25%) |
Aug 14, 2009 | 8.018 | 8.045 | 7.500 | 7.899 | 12,141 | +0.17(+2.26%) |
Aug 13, 2009 | 7.963 | 8.211 | 7.440 | 7.724 | 16,996 | -0.24(-2.99%) |
Aug 12, 2009 | 7.605 | 8.100 | 7.568 | 7.963 | 22,104 | +0.51(+6.90%) |
Aug 11, 2009 | 7.422 | 7.513 | 7.357 | 7.449 | 12,862 | -0.06(-0.73%) |
Aug 10, 2009 | 7.156 | 7.605 | 7.156 | 7.504 | 3,924 | -0.02(-0.24%) |
Aug 07, 2009 | 7.339 | 7.605 | 7.339 | 7.522 | 5,134 | +0.11(+1.43%) |
Aug 06, 2009 | 7.238 | 7.552 | 7.238 | 7.417 | 1,335 | +0.31(+4.32%) |
Aug 05, 2009 | 7.220 | 7.284 | 6.431 | 7.110 | 12,275 | -0.14(-1.90%) |
Aug 04, 2009 | 7.201 | 7.293 | 7.100 | 7.247 | 23,813 | -0.08(-1.13%) |
Aug 03, 2009 | 7.220 | 7.412 | 7.091 | 7.330 | 31,313 | +0.11(+1.52%) |
Jul 31, 2009 | 7.045 | 7.220 | 6.880 | 7.220 | 47,147 | +0.08(+1.16%) |
Jul 30, 2009 | 7.100 | 7.156 | 7.080 | 7.137 | 28,537 | -0.15(-2.03%) |
Jul 29, 2009 | 7.348 | 7.348 | 7.018 | 7.285 | 2,750 | -0.31(-4.09%) |
Jul 28, 2009 | 7.458 | 7.596 | 7.431 | 7.596 | 12,099 | -0.06(-0.72%) |
Jul 27, 2009 | 7.440 | 7.651 | 7.422 | 7.651 | 12,523 | +0.03(+0.36%) |
Jul 24, 2009 | 7.247 | 7.688 | 7.238 | 7.623 | 4,033 | +0.14(+1.84%) |
Jul 23, 2009 | 7.422 | 7.486 | 7.367 | 7.486 | 28,416 | +0.44(+6.25%) |
Jul 22, 2009 | 7.027 | 7.201 | 6.930 | 7.045 | 24,729 | +0.01(+0.13%) |
Jul 21, 2009 | 7.009 | 7.110 | 7.009 | 7.036 | 13,516 | +0.03(+0.39%) |
Jul 20, 2009 | 6.789 | 7.110 | 6.789 | 7.009 | 34,691 | +0.31(+4.66%) |
Jul 17, 2009 | 6.706 | 6.779 | 6.697 | 6.697 | 30,262 | -0.09(-1.34%) |
Jul 16, 2009 | 6.440 | 6.834 | 6.436 | 6.788 | 22,060 | +0.18(+2.77%) |
Jul 15, 2009 | 6.293 | 6.669 | 6.293 | 6.605 | 6,957 | +0.07(+1.12%) |
Jul 14, 2009 | 6.192 | 6.653 | 6.192 | 6.532 | 8,192 | +0.22(+3.49%) |
Jul 13, 2009 | 6.266 | 6.312 | 6.238 | 6.312 | 2,596 | +0.14(+2.23%) |
Jul 10, 2009 | 5.972 | 6.174 | 5.972 | 6.174 | 45,220 | +0.06(+0.90%) |
Jul 09, 2009 | 5.926 | 6.119 | 5.926 | 6.119 | 21,437 | +0.20(+3.41%) |
Jul 08, 2009 | 5.862 | 5.935 | 5.715 | 5.917 | 41,831 | -0.30(-4.87%) |
Jul 07, 2009 | 6.009 | 6.229 | 6.009 | 6.220 | 28,286 | +0.32(+5.44%) |
Jul 06, 2009 | 5.807 | 5.963 | 5.734 | 5.899 | 16,179 | -0.20(-3.31%) |
Jul 02, 2009 | 6.128 | 6.128 | 6.055 | 6.101 | 1,308 | -0.17(-2.78%) |