Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.279 | 8.487 | 8.014 | 8.178 | 164,147 | -0.08(-0.92%) |
Sep 29, 2009 | 8.342 | 8.458 | 8.152 | 8.253 | 111,615 | -0.09(-1.06%) |
Sep 28, 2009 | 8.064 | 8.430 | 7.894 | 8.342 | 198,234 | +0.28(+3.44%) |
Sep 25, 2009 | 8.190 | 8.386 | 7.730 | 8.064 | 258,354 | -0.13(-1.54%) |
Sep 24, 2009 | 8.682 | 8.764 | 7.925 | 8.190 | 243,463 | -0.43(-4.98%) |
Sep 23, 2009 | 8.556 | 8.884 | 8.455 | 8.619 | 149,991 | +0.06(+0.74%) |
Sep 22, 2009 | 8.638 | 8.752 | 8.279 | 8.556 | 224,032 | +0.01(+0.07%) |
Sep 21, 2009 | 8.626 | 8.790 | 8.443 | 8.550 | 231,080 | -0.17(-1.95%) |
Sep 18, 2009 | 8.985 | 9.074 | 8.588 | 8.720 | 423,413 | -0.20(-2.26%) |
Sep 17, 2009 | 9.320 | 9.421 | 8.815 | 8.922 | 292,119 | -0.42(-4.46%) |
Sep 16, 2009 | 8.657 | 9.686 | 8.638 | 9.339 | 448,654 | +0.75(+8.74%) |
Sep 15, 2009 | 8.323 | 8.670 | 8.190 | 8.588 | 218,629 | +0.27(+3.18%) |
Sep 14, 2009 | 8.146 | 8.342 | 8.051 | 8.323 | 167,545 | +0.11(+1.38%) |
Sep 11, 2009 | 8.108 | 8.348 | 8.026 | 8.209 | 102,139 | +0.12(+1.48%) |
Sep 10, 2009 | 8.184 | 8.190 | 8.026 | 8.089 | 146,164 | -0.13(-1.54%) |
Sep 09, 2009 | 8.032 | 8.367 | 8.032 | 8.215 | 209,352 | +0.16(+1.96%) |
Sep 08, 2009 | 8.020 | 8.146 | 7.881 | 8.058 | 146,860 | +0.09(+1.11%) |
Sep 04, 2009 | 7.982 | 8.133 | 7.818 | 7.969 | 145,787 | -0.01(-0.16%) |
Sep 03, 2009 | 7.969 | 8.159 | 7.849 | 7.982 | 91,401 | +0.08(+0.96%) |
Sep 02, 2009 | 8.171 | 8.304 | 7.906 | 7.906 | 152,102 | -0.28(-3.47%) |
Sep 01, 2009 | 8.638 | 8.802 | 8.146 | 8.190 | 246,508 | -0.55(-6.28%) |
Aug 31, 2009 | 8.796 | 8.878 | 8.607 | 8.739 | 187,976 | -0.16(-1.84%) |
Aug 28, 2009 | 9.149 | 9.181 | 8.777 | 8.903 | 131,593 | -0.12(-1.33%) |
Aug 27, 2009 | 9.194 | 9.231 | 8.771 | 9.023 | 165,004 | -0.13(-1.45%) |
Aug 26, 2009 | 9.194 | 9.414 | 9.080 | 9.156 | 262,018 | -0.08(-0.82%) |
Aug 25, 2009 | 9.465 | 9.761 | 9.187 | 9.231 | 314,580 | -0.20(-2.14%) |
Aug 24, 2009 | 9.780 | 10.08 | 9.327 | 9.433 | 144,867 | -0.30(-3.11%) |
Aug 21, 2009 | 9.471 | 9.843 | 9.414 | 9.736 | 256,554 | +0.44(+4.68%) |
Aug 20, 2009 | 9.446 | 9.686 | 9.181 | 9.301 | 275,627 | -0.15(-1.60%) |
Aug 19, 2009 | 9.276 | 9.673 | 9.181 | 9.452 | 153,877 | +0.07(+0.74%) |
Aug 18, 2009 | 9.465 | 9.761 | 9.048 | 9.383 | 237,113 | -0.08(-0.87%) |
Aug 17, 2009 | 9.837 | 9.837 | 9.023 | 9.465 | 293,868 | -0.60(-5.96%) |
Aug 14, 2009 | 10.22 | 10.30 | 9.837 | 10.06 | 209,303 | -0.25(-2.45%) |
Aug 13, 2009 | 10.80 | 10.97 | 9.998 | 10.32 | 570,919 | -0.40(-3.71%) |
Aug 12, 2009 | 10.59 | 11.04 | 10.19 | 10.71 | 301,130 | +0.10(+0.95%) |
Aug 11, 2009 | 10.87 | 11.07 | 10.22 | 10.61 | 240,001 | -0.35(-3.22%) |
Aug 10, 2009 | 10.70 | 11.52 | 10.38 | 10.97 | 297,694 | +0.26(+2.42%) |
Aug 07, 2009 | 9.869 | 11.11 | 9.869 | 10.71 | 447,068 | +1.01(+10.41%) |
Aug 06, 2009 | 9.351 | 9.856 | 9.219 | 9.698 | 287,306 | +0.42(+4.56%) |
Aug 05, 2009 | 9.074 | 9.376 | 8.985 | 9.276 | 336,031 | +0.23(+2.58%) |
Aug 04, 2009 | 9.004 | 9.086 | 8.891 | 9.042 | 576,184 | +0.00(+0.00%) |
Aug 03, 2009 | 8.708 | 9.061 | 8.708 | 9.042 | 352,036 | +0.39(+4.52%) |
Jul 31, 2009 | 8.626 | 8.903 | 8.506 | 8.651 | 343,649 | -0.04(-0.51%) |
Jul 30, 2009 | 8.348 | 8.916 | 8.279 | 8.695 | 336,807 | +0.43(+5.19%) |
Jul 29, 2009 | 8.102 | 8.518 | 8.102 | 8.266 | 224,682 | +0.12(+1.47%) |
Jul 28, 2009 | 7.913 | 8.297 | 7.868 | 8.146 | 265,285 | +0.23(+2.95%) |
Jul 27, 2009 | 7.717 | 8.020 | 7.629 | 7.913 | 289,731 | +0.37(+4.94%) |
Jul 24, 2009 | 7.414 | 8.392 | 7.414 | 7.540 | 267,239 | +0.09(+1.19%) |
Jul 23, 2009 | 6.865 | 7.509 | 6.758 | 7.452 | 420,270 | +0.55(+7.95%) |
Jul 22, 2009 | 6.625 | 7.168 | 6.619 | 6.903 | 453,277 | +0.08(+1.20%) |
Jul 21, 2009 | 7.446 | 7.490 | 6.783 | 6.821 | 509,362 | -0.61(-8.16%) |
Jul 20, 2009 | 7.288 | 7.755 | 7.256 | 7.427 | 409,180 | -0.23(-3.05%) |
Jul 17, 2009 | 8.096 | 8.165 | 7.572 | 7.660 | 401,005 | -0.46(-5.67%) |
Jul 16, 2009 | 8.279 | 8.443 | 7.843 | 8.121 | 212,637 | -0.23(-2.72%) |
Jul 15, 2009 | 8.140 | 8.645 | 7.969 | 8.348 | 210,878 | +0.37(+4.58%) |
Jul 14, 2009 | 8.077 | 8.077 | 7.856 | 7.982 | 133,003 | -0.03(-0.39%) |
Jul 13, 2009 | 7.749 | 8.083 | 7.641 | 8.014 | 246,289 | +0.41(+5.39%) |
Jul 10, 2009 | 7.629 | 7.868 | 7.439 | 7.603 | 431,175 | -0.09(-1.23%) |
Jul 09, 2009 | 7.704 | 7.862 | 7.622 | 7.698 | 262,711 | +0.04(+0.58%) |
Jul 08, 2009 | 7.629 | 7.963 | 7.572 | 7.654 | 314,346 | +0.04(+0.50%) |
Jul 07, 2009 | 7.578 | 7.856 | 7.572 | 7.616 | 318,874 | +0.02(+0.25%) |
Jul 06, 2009 | 7.534 | 7.679 | 7.313 | 7.597 | 281,052 | +0.05(+0.67%) |
Jul 02, 2009 | 7.597 | 7.736 | 7.389 | 7.547 | 400,124 | -0.13(-1.64%) |