Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.339 | 8.472 | 7.979 | 8.308 | 833,845 | -0.05(-0.65%) |
Sep 29, 2009 | 8.096 | 8.394 | 8.081 | 8.362 | 598,687 | +0.25(+3.09%) |
Sep 28, 2009 | 8.308 | 8.370 | 8.081 | 8.112 | 1,104,355 | -0.20(-2.45%) |
Sep 25, 2009 | 8.362 | 8.386 | 8.221 | 8.315 | 392,541 | -0.05(-0.65%) |
Sep 24, 2009 | 8.433 | 8.456 | 8.308 | 8.370 | 1,061,442 | -0.01(-0.09%) |
Sep 23, 2009 | 8.566 | 8.644 | 8.362 | 8.378 | 800,587 | -0.20(-2.37%) |
Sep 22, 2009 | 8.793 | 8.793 | 8.550 | 8.581 | 475,125 | -0.18(-2.05%) |
Sep 21, 2009 | 8.824 | 8.941 | 8.730 | 8.761 | 568,754 | -0.08(-0.88%) |
Sep 18, 2009 | 8.925 | 8.965 | 8.753 | 8.839 | 1,306,151 | -0.07(-0.79%) |
Sep 17, 2009 | 9.035 | 9.113 | 8.628 | 8.910 | 1,092,721 | -0.11(-1.21%) |
Sep 16, 2009 | 8.871 | 9.191 | 8.839 | 9.019 | 875,984 | +0.20(+2.22%) |
Sep 15, 2009 | 8.613 | 8.855 | 8.613 | 8.824 | 650,836 | +0.21(+2.45%) |
Sep 14, 2009 | 8.182 | 8.613 | 8.135 | 8.613 | 1,180,151 | +0.36(+4.36%) |
Sep 11, 2009 | 8.417 | 8.511 | 8.175 | 8.253 | 642,597 | -0.17(-2.04%) |
Sep 10, 2009 | 8.339 | 8.448 | 8.253 | 8.425 | 869,583 | +0.05(+0.65%) |
Sep 09, 2009 | 8.261 | 8.425 | 8.214 | 8.370 | 419,440 | +0.13(+1.52%) |
Sep 08, 2009 | 8.190 | 8.268 | 8.135 | 8.245 | 619,872 | +0.15(+1.84%) |
Sep 04, 2009 | 8.018 | 8.120 | 7.963 | 8.096 | 628,779 | +0.07(+0.88%) |
Sep 03, 2009 | 7.901 | 8.026 | 7.830 | 8.026 | 611,937 | +0.14(+1.79%) |
Sep 02, 2009 | 7.932 | 7.979 | 7.877 | 7.885 | 763,923 | -0.04(-0.49%) |
Sep 01, 2009 | 7.979 | 8.057 | 7.823 | 7.924 | 1,123,863 | -0.05(-0.59%) |
Aug 31, 2009 | 8.018 | 8.034 | 7.955 | 7.971 | 871,752 | -0.08(-0.97%) |
Aug 28, 2009 | 8.088 | 8.128 | 7.971 | 8.049 | 1,141,276 | +0.00(+0.00%) |
Aug 27, 2009 | 8.042 | 8.073 | 7.877 | 8.049 | 931,080 | -0.01(-0.10%) |
Aug 26, 2009 | 8.221 | 8.292 | 8.049 | 8.057 | 780,941 | -0.15(-1.81%) |
Aug 25, 2009 | 8.300 | 8.339 | 8.182 | 8.206 | 719,780 | -0.04(-0.47%) |
Aug 24, 2009 | 8.550 | 8.573 | 8.190 | 8.245 | 624,640 | -0.27(-3.21%) |
Aug 21, 2009 | 8.503 | 8.620 | 8.409 | 8.519 | 811,433 | +0.12(+1.40%) |
Aug 20, 2009 | 8.057 | 8.417 | 7.940 | 8.401 | 842,477 | +0.35(+4.37%) |
Aug 19, 2009 | 8.034 | 8.112 | 7.901 | 8.049 | 394,402 | -0.04(-0.48%) |
Aug 18, 2009 | 8.010 | 8.096 | 7.807 | 8.088 | 569,617 | +0.13(+1.67%) |
Aug 17, 2009 | 7.987 | 8.057 | 7.768 | 7.955 | 879,924 | -0.13(-1.55%) |
Aug 14, 2009 | 8.221 | 8.229 | 8.018 | 8.081 | 1,141,361 | -0.13(-1.53%) |
Aug 13, 2009 | 7.979 | 8.214 | 7.666 | 8.206 | 928,297 | +0.29(+3.66%) |
Aug 12, 2009 | 7.815 | 8.073 | 7.627 | 7.916 | 2,414,224 | -0.27(-3.34%) |
Aug 11, 2009 | 8.245 | 8.300 | 8.120 | 8.190 | 471,028 | -0.06(-0.76%) |
Aug 10, 2009 | 8.143 | 8.284 | 8.143 | 8.253 | 978,356 | +0.05(+0.67%) |
Aug 07, 2009 | 8.394 | 8.495 | 8.159 | 8.198 | 1,552,418 | -0.06(-0.76%) |
Aug 06, 2009 | 8.573 | 8.573 | 8.206 | 8.261 | 1,122,738 | -0.26(-3.03%) |
Aug 05, 2009 | 8.628 | 8.683 | 8.456 | 8.519 | 593,071 | -0.08(-0.91%) |
Aug 04, 2009 | 8.761 | 8.996 | 8.386 | 8.597 | 2,308,088 | -0.60(-6.55%) |
Aug 03, 2009 | 8.722 | 9.262 | 8.597 | 9.199 | 1,943,002 | +0.49(+5.66%) |
Jul 31, 2009 | 8.550 | 8.785 | 8.487 | 8.706 | 2,035,856 | +0.16(+1.83%) |
Jul 30, 2009 | 8.605 | 8.683 | 8.480 | 8.550 | 956,307 | +0.05(+0.55%) |
Jul 29, 2009 | 8.605 | 8.683 | 8.456 | 8.503 | 962,473 | -0.13(-1.54%) |
Jul 28, 2009 | 8.597 | 8.847 | 8.370 | 8.636 | 613,167 | +0.03(+0.36%) |
Jul 27, 2009 | 8.558 | 8.605 | 8.480 | 8.605 | 472,965 | +0.03(+0.36%) |
Jul 24, 2009 | 8.487 | 8.738 | 8.464 | 8.573 | 1,094,904 | -0.06(-0.72%) |
Jul 23, 2009 | 8.519 | 8.714 | 8.409 | 8.636 | 660,003 | +0.07(+0.82%) |
Jul 22, 2009 | 8.613 | 8.886 | 8.550 | 8.566 | 919,111 | -0.11(-1.26%) |
Jul 21, 2009 | 8.753 | 8.800 | 8.558 | 8.675 | 1,114,054 | -0.02(-0.18%) |
Jul 20, 2009 | 8.448 | 8.769 | 8.354 | 8.691 | 1,791,170 | -0.25(-2.80%) |
Jul 17, 2009 | 9.074 | 9.098 | 8.839 | 8.941 | 502,115 | -0.11(-1.21%) |
Jul 16, 2009 | 9.066 | 9.105 | 8.839 | 9.051 | 913,836 | -0.05(-0.60%) |
Jul 15, 2009 | 8.800 | 9.145 | 8.605 | 9.105 | 1,484,055 | +0.42(+4.86%) |
Jul 14, 2009 | 8.456 | 8.691 | 8.386 | 8.683 | 453,076 | +0.20(+2.40%) |
Jul 13, 2009 | 8.394 | 8.534 | 8.065 | 8.480 | 579,697 | +0.27(+3.24%) |
Jul 10, 2009 | 8.073 | 8.394 | 8.057 | 8.214 | 616,806 | +0.13(+1.65%) |
Jul 09, 2009 | 8.088 | 8.128 | 7.869 | 8.081 | 506,914 | +0.07(+0.88%) |
Jul 08, 2009 | 8.049 | 8.175 | 7.846 | 8.010 | 918,846 | +0.02(+0.29%) |
Jul 07, 2009 | 8.276 | 8.378 | 7.893 | 7.987 | 993,754 | -0.26(-3.13%) |
Jul 06, 2009 | 8.378 | 8.409 | 8.159 | 8.245 | 525,997 | -0.13(-1.59%) |
Jul 02, 2009 | 8.667 | 8.855 | 8.315 | 8.378 | 625,987 | -0.41(-4.63%) |