Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.345 | 8.408 | 8.042 | 8.347 | 7,131,631 | +0.05(+0.66%) |
Sep 29, 2009 | 8.086 | 8.342 | 7.949 | 8.292 | 8,816,029 | +0.24(+2.93%) |
Sep 28, 2009 | 8.221 | 8.234 | 8.022 | 8.057 | 6,409,938 | -0.05(-0.63%) |
Sep 25, 2009 | 8.386 | 8.545 | 8.071 | 8.108 | 11,388,756 | -0.29(-3.42%) |
Sep 24, 2009 | 8.588 | 8.634 | 8.232 | 8.395 | 14,467,379 | -0.19(-2.26%) |
Sep 23, 2009 | 8.234 | 8.863 | 8.234 | 8.588 | 25,130,996 | +0.38(+4.68%) |
Sep 22, 2009 | 8.038 | 8.314 | 8.022 | 8.205 | 13,090,589 | +0.20(+2.53%) |
Sep 21, 2009 | 8.276 | 8.278 | 7.881 | 8.002 | 12,167,094 | -0.26(-3.21%) |
Sep 18, 2009 | 8.333 | 8.333 | 8.084 | 8.267 | 8,611,030 | -0.04(-0.51%) |
Sep 17, 2009 | 8.196 | 8.400 | 8.049 | 8.309 | 10,625,434 | +0.20(+2.50%) |
Sep 16, 2009 | 7.834 | 8.148 | 7.832 | 8.106 | 20,125,954 | +0.40(+5.24%) |
Sep 15, 2009 | 7.797 | 7.830 | 7.574 | 7.702 | 15,287,697 | -0.08(-0.99%) |
Sep 14, 2009 | 7.901 | 7.942 | 7.764 | 7.779 | 8,227,946 | -0.16(-2.05%) |
Sep 11, 2009 | 8.146 | 8.206 | 7.909 | 7.942 | 6,351,169 | -0.18(-2.18%) |
Sep 10, 2009 | 8.161 | 8.294 | 8.068 | 8.119 | 4,324,496 | -0.10(-1.16%) |
Sep 09, 2009 | 8.106 | 8.303 | 8.064 | 8.214 | 7,689,094 | +0.13(+1.63%) |
Sep 08, 2009 | 7.858 | 8.185 | 7.850 | 8.082 | 9,243,374 | +0.31(+4.02%) |
Sep 04, 2009 | 7.583 | 7.779 | 7.547 | 7.770 | 3,710,874 | +0.22(+2.90%) |
Sep 03, 2009 | 7.671 | 7.673 | 7.518 | 7.551 | 9,751,208 | -0.02(-0.24%) |
Sep 02, 2009 | 7.510 | 7.618 | 7.492 | 7.569 | 4,776,790 | +0.00(+0.05%) |
Sep 01, 2009 | 7.620 | 7.845 | 7.549 | 7.565 | 7,505,406 | -0.11(-1.41%) |
Aug 31, 2009 | 7.704 | 7.731 | 7.472 | 7.673 | 7,243,400 | -0.01(-0.14%) |
Aug 28, 2009 | 7.856 | 7.909 | 7.572 | 7.684 | 7,143,561 | -0.07(-0.94%) |
Aug 27, 2009 | 7.848 | 7.852 | 7.647 | 7.757 | 8,123,789 | -0.07(-0.86%) |
Aug 26, 2009 | 7.761 | 7.854 | 7.720 | 7.825 | 6,629,428 | +0.04(+0.56%) |
Aug 25, 2009 | 7.761 | 7.830 | 7.684 | 7.781 | 4,458,287 | +0.05(+0.71%) |
Aug 24, 2009 | 7.848 | 7.927 | 7.715 | 7.726 | 5,126,596 | -0.04(-0.52%) |
Aug 21, 2009 | 7.710 | 7.812 | 7.616 | 7.766 | 10,367,435 | +0.14(+1.82%) |
Aug 20, 2009 | 7.572 | 7.730 | 7.572 | 7.627 | 6,130,164 | +0.05(+0.72%) |
Aug 19, 2009 | 7.309 | 7.660 | 7.267 | 7.572 | 8,462,524 | +0.01(+0.14%) |
Aug 18, 2009 | 7.388 | 7.572 | 7.295 | 7.561 | 10,799,546 | +0.21(+2.91%) |
Aug 17, 2009 | 7.287 | 7.382 | 6.871 | 7.348 | 14,787,086 | -0.24(-3.11%) |
Aug 14, 2009 | 7.629 | 7.858 | 7.483 | 7.583 | 18,732,440 | -0.06(-0.81%) |
Aug 13, 2009 | 7.638 | 7.892 | 7.355 | 7.646 | 47,949,852 | -0.88(-10.31%) |
Aug 12, 2009 | 8.225 | 8.577 | 8.135 | 8.524 | 14,713,022 | +0.30(+3.64%) |
Aug 11, 2009 | 8.232 | 8.567 | 8.185 | 8.225 | 10,341,233 | -0.06(-0.77%) |
Aug 10, 2009 | 7.995 | 8.313 | 7.978 | 8.289 | 9,860,559 | +0.29(+3.68%) |
Aug 07, 2009 | 8.112 | 8.250 | 7.943 | 7.995 | 6,162,824 | -0.04(-0.52%) |
Aug 06, 2009 | 8.207 | 8.234 | 7.918 | 8.037 | 11,110,749 | -0.29(-3.53%) |
Aug 05, 2009 | 8.150 | 8.344 | 7.907 | 8.331 | 12,255,348 | +0.06(+0.68%) |
Aug 04, 2009 | 8.375 | 8.386 | 8.209 | 8.274 | 6,749,795 | -0.11(-1.35%) |
Aug 03, 2009 | 8.214 | 8.532 | 8.208 | 8.387 | 12,763,478 | +0.34(+4.18%) |
Jul 31, 2009 | 7.911 | 8.150 | 7.865 | 8.051 | 9,662,866 | +0.22(+2.87%) |
Jul 30, 2009 | 7.678 | 7.982 | 7.622 | 7.826 | 10,176,966 | +0.18(+2.37%) |
Jul 29, 2009 | 7.620 | 7.671 | 7.494 | 7.646 | 8,220,154 | +0.03(+0.34%) |
Jul 28, 2009 | 7.465 | 7.753 | 7.386 | 7.620 | 10,898,198 | +0.09(+1.24%) |
Jul 27, 2009 | 7.739 | 7.836 | 7.428 | 7.527 | 15,085,637 | -0.18(-2.35%) |
Jul 24, 2009 | 7.815 | 7.894 | 7.578 | 7.708 | 14,209,687 | -0.22(-2.74%) |
Jul 23, 2009 | 8.071 | 8.186 | 7.879 | 7.925 | 16,548,154 | -0.04(-0.53%) |
Jul 22, 2009 | 7.582 | 8.163 | 7.481 | 7.967 | 20,821,532 | +0.36(+4.76%) |
Jul 21, 2009 | 7.576 | 7.658 | 7.322 | 7.605 | 13,669,997 | +0.12(+1.56%) |
Jul 20, 2009 | 7.302 | 7.576 | 7.227 | 7.488 | 12,886,548 | +0.33(+4.62%) |
Jul 17, 2009 | 7.170 | 7.328 | 7.097 | 7.158 | 19,013,226 | +0.14(+2.03%) |
Jul 16, 2009 | 6.745 | 7.043 | 6.659 | 7.015 | 17,913,836 | +0.41(+6.17%) |
Jul 15, 2009 | 6.588 | 6.776 | 6.536 | 6.608 | 14,604,246 | +0.13(+2.00%) |
Jul 14, 2009 | 6.432 | 6.540 | 6.408 | 6.478 | 7,714,465 | +0.08(+1.26%) |
Jul 13, 2009 | 6.242 | 6.432 | 6.118 | 6.397 | 11,789,072 | +0.12(+1.98%) |
Jul 10, 2009 | 6.290 | 6.328 | 6.145 | 6.273 | 5,207,254 | +0.01(+0.23%) |
Jul 09, 2009 | 6.023 | 6.354 | 6.023 | 6.259 | 12,138,270 | +0.30(+5.00%) |
Jul 08, 2009 | 6.211 | 6.355 | 5.741 | 5.961 | 20,545,894 | -0.26(-4.17%) |
Jul 07, 2009 | 6.198 | 6.423 | 6.151 | 6.220 | 13,635,625 | +0.02(+0.38%) |
Jul 06, 2009 | 6.014 | 6.198 | 5.966 | 6.196 | 8,460,773 | +0.07(+1.13%) |
Jul 02, 2009 | 6.207 | 6.257 | 5.906 | 6.127 | 10,235,521 | -0.20(-3.18%) |