Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.175 | 9.245 | 9.035 | 9.045 | 435,365 | -0.17(-1.84%) |
Sep 29, 2009 | 9.075 | 9.354 | 9.075 | 9.215 | 405,715 | -0.01(-0.11%) |
Sep 28, 2009 | 9.045 | 9.245 | 9.045 | 9.225 | 575,700 | +0.08(+0.87%) |
Sep 25, 2009 | 9.065 | 9.145 | 8.946 | 9.145 | 697,697 | -0.02(-0.22%) |
Sep 24, 2009 | 9.275 | 9.275 | 9.075 | 9.165 | 711,536 | -0.11(-1.18%) |
Sep 23, 2009 | 9.155 | 9.454 | 9.025 | 9.275 | 867,457 | +0.14(+1.53%) |
Sep 22, 2009 | 9.015 | 9.175 | 8.796 | 9.135 | 904,387 | +0.21(+2.35%) |
Sep 21, 2009 | 8.995 | 8.995 | 8.587 | 8.926 | 1,737,626 | +0.01(+0.11%) |
Sep 18, 2009 | 8.746 | 8.956 | 7.877 | 8.916 | 2,046,558 | +0.13(+1.48%) |
Sep 17, 2009 | 8.936 | 8.995 | 8.686 | 8.786 | 263,178 | -0.12(-1.34%) |
Sep 16, 2009 | 8.896 | 9.015 | 8.786 | 8.906 | 260,608 | +0.12(+1.36%) |
Sep 15, 2009 | 9.125 | 9.145 | 8.477 | 8.786 | 1,092,019 | -0.29(-3.19%) |
Sep 14, 2009 | 8.926 | 9.145 | 8.766 | 9.075 | 183,513 | -0.02(-0.22%) |
Sep 11, 2009 | 8.956 | 9.155 | 8.891 | 9.095 | 127,615 | +0.12(+1.34%) |
Sep 10, 2009 | 8.866 | 8.990 | 8.816 | 8.974 | 60,284 | +0.11(+1.23%) |
Sep 09, 2009 | 8.826 | 9.005 | 8.766 | 8.866 | 257,786 | +0.12(+1.37%) |
Sep 08, 2009 | 8.726 | 8.866 | 8.367 | 8.746 | 210,989 | +0.10(+1.15%) |
Sep 04, 2009 | 8.437 | 8.676 | 8.237 | 8.646 | 127,723 | +0.24(+2.85%) |
Sep 03, 2009 | 8.377 | 8.449 | 8.257 | 8.407 | 58,502 | +0.08(+0.96%) |
Sep 02, 2009 | 8.208 | 8.447 | 8.168 | 8.327 | 118,109 | -0.11(-1.30%) |
Sep 01, 2009 | 8.676 | 8.966 | 8.397 | 8.437 | 175,809 | -0.25(-2.87%) |
Aug 31, 2009 | 8.906 | 8.906 | 8.606 | 8.686 | 131,348 | -0.22(-2.46%) |
Aug 28, 2009 | 8.706 | 9.035 | 8.706 | 8.906 | 141,524 | +0.28(+3.24%) |
Aug 27, 2009 | 8.636 | 8.756 | 8.417 | 8.626 | 148,224 | -0.13(-1.48%) |
Aug 26, 2009 | 8.975 | 8.975 | 8.577 | 8.756 | 108,097 | -0.14(-1.57%) |
Aug 25, 2009 | 9.155 | 9.155 | 8.816 | 8.896 | 112,481 | -0.20(-2.19%) |
Aug 24, 2009 | 8.975 | 9.175 | 8.963 | 9.095 | 170,521 | +0.23(+2.59%) |
Aug 21, 2009 | 8.826 | 8.956 | 8.816 | 8.866 | 95,762 | +0.07(+0.79%) |
Aug 20, 2009 | 8.577 | 8.816 | 8.477 | 8.796 | 140,070 | +0.34(+4.01%) |
Aug 19, 2009 | 8.287 | 8.666 | 8.148 | 8.457 | 149,067 | +0.14(+1.68%) |
Aug 18, 2009 | 8.387 | 8.527 | 8.237 | 8.317 | 188,483 | +0.08(+0.97%) |
Aug 17, 2009 | 8.557 | 8.676 | 8.198 | 8.237 | 225,925 | -0.64(-7.19%) |
Aug 14, 2009 | 9.005 | 9.135 | 8.826 | 8.876 | 204,250 | -0.16(-1.77%) |
Aug 13, 2009 | 9.095 | 9.285 | 9.005 | 9.035 | 104,880 | -0.13(-1.41%) |
Aug 12, 2009 | 9.275 | 9.454 | 8.985 | 9.165 | 155,450 | -0.17(-1.82%) |
Aug 11, 2009 | 9.434 | 9.564 | 9.265 | 9.334 | 106,061 | -0.18(-1.89%) |
Aug 10, 2009 | 9.275 | 9.743 | 9.155 | 9.514 | 369,968 | +0.17(+1.81%) |
Aug 07, 2009 | 8.886 | 9.464 | 8.696 | 9.344 | 501,051 | +0.82(+9.59%) |
Aug 06, 2009 | 9.065 | 9.315 | 7.579 | 8.527 | 360,672 | +0.15(+1.79%) |
Aug 05, 2009 | 8.188 | 8.427 | 8.088 | 8.377 | 176,086 | +0.19(+2.31%) |
Aug 04, 2009 | 8.048 | 8.287 | 8.008 | 8.188 | 184,919 | +0.19(+2.37%) |
Aug 03, 2009 | 7.629 | 8.058 | 7.629 | 7.998 | 220,195 | +0.38(+4.97%) |
Jul 31, 2009 | 7.729 | 7.928 | 7.579 | 7.619 | 198,077 | -0.04(-0.52%) |
Jul 30, 2009 | 7.769 | 7.908 | 7.539 | 7.659 | 161,121 | +0.08(+1.05%) |
Jul 29, 2009 | 7.719 | 7.769 | 7.490 | 7.579 | 203,252 | -0.11(-1.43%) |
Jul 28, 2009 | 7.769 | 7.839 | 7.529 | 7.689 | 233,049 | -0.04(-0.52%) |
Jul 27, 2009 | 7.539 | 7.769 | 7.390 | 7.729 | 277,161 | +0.09(+1.17%) |
Jul 24, 2009 | 7.450 | 7.719 | 7.390 | 7.639 | 185,631 | +0.23(+3.10%) |
Jul 23, 2009 | 7.390 | 7.470 | 7.300 | 7.410 | 245,742 | +0.17(+2.34%) |
Jul 22, 2009 | 7.380 | 7.480 | 7.121 | 7.240 | 173,111 | -0.11(-1.49%) |
Jul 21, 2009 | 7.280 | 7.455 | 7.280 | 7.350 | 160,492 | +0.04(+0.55%) |
Jul 20, 2009 | 7.330 | 7.480 | 7.300 | 7.310 | 137,610 | +0.01(+0.14%) |
Jul 17, 2009 | 7.280 | 7.480 | 7.220 | 7.300 | 416,579 | -0.09(-1.21%) |
Jul 16, 2009 | 7.280 | 7.430 | 7.001 | 7.390 | 235,413 | +0.08(+1.09%) |
Jul 15, 2009 | 6.951 | 7.370 | 6.831 | 7.310 | 245,681 | +0.42(+6.08%) |
Jul 14, 2009 | 6.363 | 6.891 | 6.363 | 6.891 | 143,605 | +0.48(+7.46%) |
Jul 13, 2009 | 6.412 | 6.602 | 6.343 | 6.412 | 340,955 | +0.02(+0.31%) |
Jul 10, 2009 | 6.482 | 6.542 | 6.273 | 6.393 | 189,801 | -0.11(-1.69%) |
Jul 09, 2009 | 6.452 | 6.672 | 6.253 | 6.502 | 168,472 | +0.16(+2.52%) |
Jul 08, 2009 | 6.602 | 6.752 | 6.163 | 6.343 | 292,866 | -0.31(-4.65%) |
Jul 07, 2009 | 6.632 | 6.901 | 6.536 | 6.652 | 302,544 | -0.08(-1.19%) |
Jul 06, 2009 | 7.031 | 7.051 | 6.613 | 6.732 | 298,031 | -0.37(-5.20%) |
Jul 02, 2009 | 7.051 | 7.200 | 6.881 | 7.101 | 190,338 | +0.04(+0.56%) |