Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.070 | 9.600 | 8.980 | 9.480 | 1,913,147 | +0.56(+6.28%) |
Sep 29, 2009 | 9.180 | 9.180 | 8.860 | 8.920 | 953,705 | -0.23(-2.51%) |
Sep 28, 2009 | 8.610 | 9.190 | 8.610 | 9.150 | 1,414,058 | +0.56(+6.52%) |
Sep 25, 2009 | 8.960 | 9.010 | 8.530 | 8.590 | 1,137,065 | -0.47(-5.19%) |
Sep 24, 2009 | 9.150 | 9.270 | 8.780 | 9.060 | 1,212,202 | -0.10(-1.09%) |
Sep 23, 2009 | 9.320 | 9.370 | 9.140 | 9.160 | 1,073,254 | -0.20(-2.14%) |
Sep 22, 2009 | 9.500 | 9.510 | 9.200 | 9.360 | 867,461 | -0.36(-3.70%) |
Sep 21, 2009 | 9.700 | 9.820 | 9.600 | 9.720 | 282,978 | -0.14(-1.42%) |
Sep 18, 2009 | 9.820 | 9.970 | 9.660 | 9.860 | 573,932 | +0.07(+0.72%) |
Sep 17, 2009 | 10.06 | 10.13 | 9.740 | 9.790 | 967,810 | -0.04(-0.36%) |
Sep 16, 2009 | 9.890 | 10.11 | 9.660 | 9.826 | 1,708,892 | +0.02(+0.16%) |
Sep 15, 2009 | 9.490 | 9.960 | 9.390 | 9.810 | 1,523,943 | +0.42(+4.47%) |
Sep 14, 2009 | 9.360 | 9.440 | 9.230 | 9.390 | 567,668 | -0.05(-0.53%) |
Sep 11, 2009 | 9.500 | 9.595 | 9.440 | 9.440 | 668,885 | -0.01(-0.11%) |
Sep 10, 2009 | 9.330 | 9.490 | 9.230 | 9.450 | 783,960 | +0.00(+0.00%) |
Sep 09, 2009 | 9.300 | 9.630 | 9.180 | 9.450 | 2,302,740 | +0.16(+1.72%) |
Sep 08, 2009 | 9.370 | 9.530 | 9.290 | 9.290 | 1,308,613 | +0.03(+0.32%) |
Sep 04, 2009 | 9.010 | 9.330 | 9.010 | 9.260 | 1,305,851 | +0.22(+2.43%) |
Sep 03, 2009 | 8.690 | 9.110 | 8.650 | 9.040 | 1,117,472 | +0.40(+4.63%) |
Sep 02, 2009 | 8.370 | 8.800 | 8.360 | 8.640 | 1,299,356 | +0.14(+1.65%) |
Sep 01, 2009 | 8.450 | 8.785 | 8.400 | 8.500 | 930,505 | +0.00(+0.00%) |
Aug 31, 2009 | 8.580 | 8.580 | 8.400 | 8.500 | 740,288 | -0.15(-1.73%) |
Aug 28, 2009 | 8.810 | 8.930 | 8.600 | 8.650 | 646,503 | +0.00(+0.00%) |
Aug 27, 2009 | 8.830 | 8.830 | 8.500 | 8.650 | 387,129 | -0.11(-1.26%) |
Aug 26, 2009 | 8.680 | 8.860 | 8.600 | 8.760 | 440,515 | +0.12(+1.39%) |
Aug 25, 2009 | 8.600 | 8.650 | 8.460 | 8.640 | 398,134 | +0.15(+1.77%) |
Aug 24, 2009 | 8.960 | 9.020 | 8.480 | 8.490 | 501,442 | -0.36(-4.07%) |
Aug 21, 2009 | 8.460 | 9.000 | 8.340 | 8.850 | 1,123,430 | +0.69(+8.46%) |
Aug 20, 2009 | 8.120 | 8.200 | 8.000 | 8.160 | 261,552 | +0.09(+1.12%) |
Aug 19, 2009 | 7.910 | 8.120 | 7.910 | 8.070 | 246,835 | -0.04(-0.49%) |
Aug 18, 2009 | 7.850 | 8.140 | 7.820 | 8.110 | 404,028 | +0.41(+5.36%) |
Aug 17, 2009 | 7.740 | 7.860 | 7.630 | 7.697 | 513,982 | -0.34(-4.26%) |
Aug 14, 2009 | 8.230 | 8.230 | 8.000 | 8.040 | 554,475 | -0.16(-1.95%) |
Aug 13, 2009 | 8.340 | 8.340 | 8.160 | 8.200 | 383,756 | -0.03(-0.36%) |
Aug 12, 2009 | 8.120 | 8.410 | 8.060 | 8.230 | 467,123 | +0.14(+1.73%) |
Aug 11, 2009 | 7.990 | 8.170 | 7.990 | 8.090 | 361,389 | -0.07(-0.86%) |
Aug 10, 2009 | 8.190 | 8.260 | 8.080 | 8.160 | 326,849 | +0.01(+0.12%) |
Aug 07, 2009 | 8.210 | 8.290 | 8.080 | 8.150 | 647,035 | -0.02(-0.24%) |
Aug 06, 2009 | 8.330 | 8.460 | 8.090 | 8.170 | 1,373,037 | -0.16(-1.92%) |
Aug 05, 2009 | 8.010 | 8.420 | 7.970 | 8.330 | 1,005,543 | +0.21(+2.59%) |
Aug 04, 2009 | 8.010 | 8.250 | 7.940 | 8.120 | 1,092,549 | +0.16(+2.01%) |
Aug 03, 2009 | 8.250 | 8.250 | 7.920 | 7.960 | 591,715 | -0.01(-0.13%) |
Jul 31, 2009 | 7.830 | 8.080 | 7.810 | 7.970 | 516,728 | +0.09(+1.14%) |
Jul 30, 2009 | 7.860 | 7.950 | 7.820 | 7.880 | 494,507 | +0.07(+0.90%) |
Jul 29, 2009 | 7.650 | 7.820 | 7.570 | 7.810 | 486,258 | +0.19(+2.49%) |
Jul 28, 2009 | 7.590 | 7.720 | 7.430 | 7.620 | 708,425 | -0.04(-0.52%) |
Jul 27, 2009 | 7.860 | 7.930 | 7.600 | 7.660 | 1,089,546 | -0.18(-2.30%) |
Jul 24, 2009 | 7.860 | 8.110 | 7.640 | 7.840 | 539 | -0.31(-3.80%) |
Jul 23, 2009 | 7.700 | 8.290 | 7.390 | 8.150 | 3,179,765 | +0.07(+0.87%) |
Jul 22, 2009 | 7.620 | 8.100 | 7.570 | 8.080 | 1,673,937 | +0.33(+4.26%) |
Jul 21, 2009 | 7.900 | 7.940 | 7.710 | 7.750 | 671,136 | +0.00(+0.00%) |
Jul 20, 2009 | 7.600 | 7.890 | 7.580 | 7.750 | 685,252 | +0.22(+2.92%) |
Jul 17, 2009 | 7.620 | 7.630 | 7.310 | 7.530 | 762,697 | -0.09(-1.18%) |
Jul 16, 2009 | 7.530 | 7.660 | 7.490 | 7.620 | 983,725 | +0.02(+0.26%) |
Jul 15, 2009 | 7.000 | 7.610 | 6.990 | 7.600 | 2,033,326 | +0.78(+11.44%) |
Jul 14, 2009 | 6.640 | 7.220 | 6.470 | 6.820 | 4,080,335 | +0.24(+3.65%) |
Jul 13, 2009 | 6.340 | 6.610 | 6.330 | 6.580 | 767,706 | +0.24(+3.79%) |
Jul 10, 2009 | 6.290 | 6.380 | 5.931 | 6.340 | 594,832 | +0.03(+0.48%) |
Jul 09, 2009 | 6.190 | 6.350 | 6.180 | 6.310 | 436,367 | +0.16(+2.60%) |
Jul 08, 2009 | 6.340 | 6.340 | 6.070 | 6.150 | 1,435,639 | -0.18(-2.84%) |
Jul 07, 2009 | 6.500 | 6.500 | 6.290 | 6.330 | 465,655 | -0.16(-2.47%) |
Jul 06, 2009 | 6.440 | 6.550 | 6.300 | 6.490 | 857,737 | +0.05(+0.78%) |
Jul 02, 2009 | 6.650 | 6.720 | 6.440 | 6.440 | 560,964 | -0.25(-3.74%) |