Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.196 | 7.196 | 7.122 | 7.140 | 539 | -0.07(-1.03%) |
Sep 29, 2009 | 7.215 | 7.215 | 6.955 | 7.214 | 3,373 | +0.03(+0.39%) |
Sep 28, 2009 | 7.103 | 7.271 | 7.103 | 7.187 | 2,269 | -0.23(-3.12%) |
Sep 25, 2009 | 7.418 | 7.418 | 7.418 | 7.418 | 107 | -0.00(-0.00%) |
Sep 22, 2009 | 7.205 | 7.419 | 7.419 | 7.419 | 4,637 | +0.46(+6.67%) |
Sep 21, 2009 | 6.955 | 6.955 | 6.955 | 6.955 | 215 | -0.28(-3.85%) |
Sep 18, 2009 | 7.140 | 7.233 | 6.955 | 7.233 | 5,216 | +0.09(+1.30%) |
Sep 17, 2009 | 7.140 | 7.140 | 6.955 | 7.140 | 2,294 | +0.19(+2.73%) |
Sep 16, 2009 | 7.001 | 7.001 | 6.909 | 6.951 | 2,083 | -0.19(-2.66%) |
Sep 15, 2009 | 7.048 | 7.140 | 7.048 | 7.140 | 765 | +0.14(+1.99%) |
Sep 14, 2009 | 7.048 | 7.048 | 7.001 | 7.001 | 1,655 | -0.14(-1.95%) |
Sep 11, 2009 | 7.233 | 7.233 | 7.140 | 7.140 | 6,922 | -0.05(-0.65%) |
Sep 10, 2009 | 7.187 | 7.187 | 7.187 | 7.187 | 704 | +0.00(+0.00%) |
Sep 09, 2009 | 7.326 | 7.326 | 7.187 | 7.187 | 2,372 | -0.13(-1.71%) |
Sep 08, 2009 | 7.317 | 7.326 | 7.312 | 7.312 | 2,583 | +0.13(+1.74%) |
Sep 04, 2009 | 7.419 | 7.419 | 7.187 | 7.187 | 9,289 | -0.22(-3.00%) |
Sep 03, 2009 | 7.428 | 7.428 | 7.409 | 7.409 | 835 | -0.02(-0.25%) |
Sep 02, 2009 | 7.428 | 7.428 | 7.428 | 7.428 | 107 | +0.00(+0.02%) |
Aug 31, 2009 | 7.391 | 7.426 | 7.391 | 7.426 | 258 | -0.09(-1.14%) |
Aug 28, 2009 | 7.650 | 7.836 | 7.511 | 7.511 | 1,968 | -0.32(-4.14%) |
Aug 27, 2009 | 7.882 | 7.882 | 7.827 | 7.836 | 4,745 | +0.19(+2.55%) |
Aug 26, 2009 | 7.697 | 7.725 | 7.326 | 7.641 | 2,445 | -0.06(-0.72%) |
Aug 25, 2009 | 7.604 | 7.697 | 7.604 | 7.697 | 1,281 | -0.19(-2.35%) |
Aug 21, 2009 | 7.511 | 7.882 | 7.511 | 7.882 | 323 | +0.23(+3.03%) |
Aug 19, 2009 | 7.548 | 7.650 | 7.650 | 7.650 | 323 | +0.13(+1.73%) |
Aug 18, 2009 | 7.511 | 7.530 | 7.511 | 7.521 | 647 | +0.01(+0.12%) |
Aug 17, 2009 | 7.326 | 7.752 | 7.326 | 7.511 | 6,589 | -0.07(-0.98%) |
Aug 14, 2009 | 7.613 | 7.613 | 7.576 | 7.585 | 716 | -0.61(-7.47%) |
Aug 13, 2009 | 8.197 | 8.198 | 8.197 | 8.198 | 936 | +0.00(+0.01%) |
Aug 12, 2009 | 8.230 | 8.244 | 8.197 | 8.197 | 1,347 | +0.00(+0.00%) |
Aug 11, 2009 | 8.198 | 8.207 | 8.197 | 8.197 | 1,038 | -0.24(-2.86%) |
Aug 10, 2009 | 8.197 | 8.763 | 8.197 | 8.439 | 3,246 | +0.00(+0.00%) |
Aug 07, 2009 | 8.086 | 8.439 | 8.086 | 8.439 | 4,791 | +0.08(+1.00%) |
Aug 06, 2009 | 8.364 | 8.429 | 8.355 | 8.355 | 647 | +0.00(+0.00%) |
Aug 05, 2009 | 8.383 | 8.763 | 7.938 | 8.355 | 11,092 | -0.04(-0.44%) |
Aug 04, 2009 | 7.808 | 8.392 | 7.808 | 8.392 | 12,552 | +0.04(+0.44%) |
Aug 03, 2009 | 8.374 | 8.392 | 8.346 | 8.355 | 3,383 | +0.01(+0.11%) |
Jul 31, 2009 | 8.411 | 8.772 | 8.346 | 8.346 | 7,258 | +0.42(+5.26%) |
Jul 30, 2009 | 8.077 | 8.355 | 7.891 | 7.929 | 27,966 | +0.08(+1.06%) |
Jul 29, 2009 | 7.419 | 7.854 | 7.419 | 7.845 | 12,649 | +0.39(+5.22%) |
Jul 28, 2009 | 8.355 | 8.355 | 7.233 | 7.456 | 40,751 | -1.83(-19.68%) |
Jul 27, 2009 | 9.477 | 9.477 | 8.893 | 9.282 | 12,982 | -0.17(-1.77%) |
Jul 24, 2009 | 9.783 | 9.783 | 9.273 | 9.449 | 5,302 | -0.10(-1.03%) |
Jul 23, 2009 | 9.041 | 9.635 | 8.981 | 9.548 | 1,840 | -0.19(-1.94%) |
Jul 22, 2009 | 9.273 | 9.737 | 9.273 | 9.737 | 1,108 | +0.21(+2.24%) |
Jul 21, 2009 | 9.273 | 9.830 | 9.273 | 9.524 | 1,204 | -0.07(-0.77%) |
Jul 20, 2009 | 9.922 | 9.969 | 9.375 | 9.598 | 3,069 | -0.28(-2.82%) |
Jul 17, 2009 | 9.876 | 9.969 | 9.876 | 9.876 | 1,783 | +0.06(+0.66%) |
Jul 16, 2009 | 9.848 | 9.922 | 9.811 | 9.811 | 1,563 | -0.11(-1.12%) |
Jul 15, 2009 | 9.579 | 9.922 | 9.579 | 9.922 | 2,224 | +0.07(+0.75%) |
Jul 14, 2009 | 9.913 | 9.922 | 9.626 | 9.848 | 936 | +0.57(+6.09%) |
Jul 13, 2009 | 9.282 | 9.282 | 9.282 | 9.282 | 505 | -0.50(-5.12%) |
Jul 09, 2009 | 9.783 | 9.783 | 9.783 | 9.783 | 0 | +0.23(+2.43%) |
Jul 08, 2009 | 9.227 | 9.922 | 9.227 | 9.551 | 3,019 | -0.12(-1.25%) |
Jul 07, 2009 | 9.876 | 9.876 | 9.626 | 9.672 | 2,565 | +0.03(+0.29%) |
Jul 06, 2009 | 9.644 | 9.644 | 9.644 | 9.644 | 754 | +0.00(+0.00%) |