Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.567 | 7.952 | 7.567 | 7.853 | 13,717 | +0.05(+0.63%) |
Sep 29, 2009 | 7.823 | 7.902 | 7.794 | 7.804 | 19,256 | -0.10(-1.25%) |
Sep 28, 2009 | 8.001 | 8.001 | 7.725 | 7.902 | 6,033 | -0.19(-2.32%) |
Sep 25, 2009 | 8.060 | 8.149 | 7.784 | 8.090 | 18,041 | +0.13(+1.64%) |
Sep 24, 2009 | 7.932 | 8.080 | 7.695 | 7.960 | 5,889 | +0.03(+0.35%) |
Sep 23, 2009 | 8.011 | 8.288 | 7.932 | 7.932 | 1,123 | -0.12(-1.47%) |
Sep 22, 2009 | 8.149 | 8.199 | 8.051 | 8.051 | 9,794 | -0.14(-1.69%) |
Sep 21, 2009 | 8.199 | 8.199 | 7.922 | 8.189 | 11,010 | +0.29(+3.62%) |
Sep 18, 2009 | 8.179 | 8.179 | 7.902 | 7.902 | 9,279 | -0.29(-3.49%) |
Sep 17, 2009 | 8.051 | 8.288 | 8.051 | 8.188 | 15,146 | +0.29(+3.61%) |
Sep 16, 2009 | 8.094 | 8.094 | 7.902 | 7.902 | 3,186 | +0.00(+0.00%) |
Sep 15, 2009 | 7.977 | 8.130 | 7.902 | 7.902 | 21,753 | -0.05(-0.62%) |
Sep 14, 2009 | 7.893 | 8.100 | 7.776 | 7.952 | 9,749 | +0.05(+0.63%) |
Sep 11, 2009 | 8.060 | 8.080 | 7.889 | 7.902 | 2,775 | -0.16(-1.95%) |
Sep 10, 2009 | 7.853 | 8.090 | 7.823 | 8.059 | 9,241 | +0.27(+3.41%) |
Sep 09, 2009 | 8.149 | 8.302 | 7.744 | 7.794 | 38,063 | -0.85(-9.83%) |
Sep 08, 2009 | 9.048 | 9.048 | 8.396 | 8.643 | 4,007 | +0.25(+2.94%) |
Sep 04, 2009 | 8.436 | 8.436 | 8.396 | 8.396 | 1,832 | +0.00(+0.00%) |
Sep 03, 2009 | 8.396 | 8.396 | 8.396 | 8.396 | 1,012 | +0.05(+0.59%) |
Sep 02, 2009 | 8.406 | 8.406 | 8.347 | 8.347 | 1,113 | -0.05(-0.59%) |
Sep 01, 2009 | 7.695 | 8.406 | 8.396 | 8.396 | 3,239 | -0.25(-2.86%) |
Aug 31, 2009 | 7.695 | 8.643 | 7.695 | 8.643 | 2,308 | +0.00(+0.00%) |
Aug 28, 2009 | 8.680 | 8.680 | 8.619 | 8.643 | 521 | -0.25(-2.78%) |
Aug 27, 2009 | 8.695 | 8.890 | 8.693 | 8.890 | 2,186 | +0.08(+0.90%) |
Aug 26, 2009 | 8.782 | 8.811 | 8.673 | 8.811 | 3,881 | -0.04(-0.45%) |
Aug 25, 2009 | 8.880 | 8.890 | 8.801 | 8.851 | 2,758 | -0.04(-0.44%) |
Aug 24, 2009 | 8.989 | 8.989 | 8.732 | 8.890 | 6,081 | +0.05(+0.56%) |
Aug 21, 2009 | 8.782 | 9.058 | 8.643 | 8.841 | 1,180 | +0.40(+4.74%) |
Aug 20, 2009 | 8.347 | 8.574 | 8.179 | 8.441 | 6,803 | +0.09(+1.12%) |
Aug 19, 2009 | 8.297 | 8.544 | 8.248 | 8.347 | 3,821 | +0.05(+0.60%) |
Aug 18, 2009 | 8.297 | 8.347 | 8.297 | 8.297 | 13,464 | +0.16(+1.94%) |
Aug 17, 2009 | 8.357 | 8.357 | 7.981 | 8.139 | 551 | -0.40(-4.70%) |
Aug 14, 2009 | 8.327 | 8.574 | 8.100 | 8.540 | 4,447 | +0.05(+0.53%) |
Aug 13, 2009 | 8.149 | 8.495 | 8.149 | 8.495 | 18,772 | +0.69(+8.86%) |
Aug 12, 2009 | 7.759 | 7.804 | 7.759 | 7.804 | 227 | -0.49(-5.95%) |
Aug 11, 2009 | 8.209 | 8.307 | 7.547 | 8.297 | 6,855 | +0.63(+8.25%) |
Aug 10, 2009 | 8.218 | 8.218 | 7.634 | 7.665 | 1,650 | -0.54(-6.62%) |
Aug 07, 2009 | 7.754 | 8.209 | 7.567 | 8.209 | 5,770 | +0.65(+8.63%) |
Aug 06, 2009 | 7.675 | 7.744 | 7.408 | 7.557 | 2,799 | +0.00(+0.00%) |
Aug 05, 2009 | 7.567 | 7.586 | 7.547 | 7.557 | 4,454 | -0.15(-1.92%) |
Aug 04, 2009 | 7.606 | 7.803 | 7.606 | 7.705 | 5,975 | +0.13(+1.76%) |
Aug 03, 2009 | 7.705 | 7.804 | 7.557 | 7.571 | 7,754 | +0.06(+0.86%) |
Jul 31, 2009 | 7.616 | 7.616 | 7.507 | 7.507 | 2,402 | +0.00(+0.00%) |
Jul 30, 2009 | 7.478 | 7.507 | 7.359 | 7.507 | 6,116 | -0.05(-0.65%) |
Jul 29, 2009 | 7.399 | 7.784 | 7.389 | 7.557 | 7,795 | +0.00(+0.00%) |
Jul 28, 2009 | 7.804 | 7.804 | 7.162 | 7.557 | 11,012 | -0.32(-4.02%) |
Jul 27, 2009 | 7.873 | 7.873 | 7.794 | 7.873 | 2,160 | +0.08(+1.01%) |
Jul 24, 2009 | 7.902 | 7.902 | 7.794 | 7.794 | 4,089 | -0.10(-1.25%) |
Jul 23, 2009 | 7.902 | 7.912 | 7.764 | 7.893 | 13,832 | -0.02(-0.25%) |
Jul 22, 2009 | 7.893 | 8.001 | 7.754 | 7.912 | 6,715 | +0.18(+2.30%) |
Jul 21, 2009 | 7.893 | 7.902 | 7.716 | 7.734 | 6,505 | -0.10(-1.26%) |
Jul 20, 2009 | 8.100 | 8.100 | 7.823 | 7.833 | 4,415 | -0.27(-3.29%) |
Jul 17, 2009 | 8.001 | 8.130 | 7.804 | 8.100 | 13,387 | -0.01(-0.12%) |
Jul 16, 2009 | 8.139 | 8.149 | 8.075 | 8.110 | 14,581 | -0.09(-1.08%) |
Jul 15, 2009 | 7.902 | 8.584 | 7.893 | 8.199 | 23,692 | +0.40(+5.06%) |
Jul 13, 2009 | 7.715 | 7.804 | 7.804 | 7.804 | 12,755 | +0.24(+3.13%) |
Jul 10, 2009 | 7.734 | 7.853 | 7.567 | 7.567 | 3,138 | -0.17(-2.17%) |
Jul 09, 2009 | 7.616 | 7.902 | 7.606 | 7.734 | 11,249 | +0.11(+1.42%) |
Jul 08, 2009 | 7.488 | 8.228 | 7.478 | 7.626 | 1,704 | -0.62(-7.54%) |
Jul 07, 2009 | 8.031 | 8.248 | 8.031 | 8.248 | 4,249 | +0.00(+0.00%) |
Jul 06, 2009 | 8.322 | 8.322 | 8.248 | 8.248 | 3,236 | +0.00(+0.00%) |
Jul 02, 2009 | 8.278 | 8.278 | 8.120 | 8.248 | 506 | -0.19(-2.22%) |