Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.500 | 9.500 | 8.750 | 9.270 | 973,734 | -0.16(-1.70%) |
Sep 29, 2009 | 8.450 | 9.500 | 8.430 | 9.430 | 2,043,640 | +1.33(+16.42%) |
Sep 28, 2009 | 7.630 | 8.240 | 7.560 | 8.100 | 1,235,315 | +0.55(+7.28%) |
Sep 25, 2009 | 7.300 | 7.840 | 7.170 | 7.550 | 5,118,143 | +0.31(+4.28%) |
Sep 24, 2009 | 7.690 | 7.740 | 7.000 | 7.240 | 441,591 | -0.41(-5.36%) |
Sep 23, 2009 | 8.000 | 8.000 | 7.510 | 7.650 | 335,569 | -0.35(-4.37%) |
Sep 22, 2009 | 7.750 | 8.020 | 7.640 | 8.000 | 220,804 | +0.37(+4.85%) |
Sep 21, 2009 | 7.950 | 7.950 | 7.390 | 7.630 | 239,073 | -0.56(-6.84%) |
Sep 18, 2009 | 8.340 | 8.390 | 8.010 | 8.190 | 255,722 | -0.10(-1.21%) |
Sep 17, 2009 | 8.370 | 8.370 | 8.210 | 8.290 | 233,684 | -0.08(-0.96%) |
Sep 16, 2009 | 8.290 | 8.450 | 8.200 | 8.370 | 159,807 | +0.09(+1.09%) |
Sep 15, 2009 | 8.640 | 8.640 | 8.200 | 8.280 | 180,210 | -0.21(-2.47%) |
Sep 14, 2009 | 8.310 | 8.620 | 8.310 | 8.490 | 107,384 | +0.11(+1.31%) |
Sep 11, 2009 | 8.690 | 8.740 | 8.310 | 8.380 | 109,086 | -0.26(-3.01%) |
Sep 10, 2009 | 8.400 | 8.770 | 8.260 | 8.640 | 97,744 | +0.22(+2.61%) |
Sep 09, 2009 | 8.500 | 8.750 | 8.260 | 8.420 | 166,242 | -0.08(-0.94%) |
Sep 08, 2009 | 8.860 | 9.000 | 8.270 | 8.500 | 132,685 | -0.21(-2.41%) |
Sep 04, 2009 | 8.710 | 8.860 | 8.190 | 8.710 | 185,712 | +0.00(+0.00%) |
Sep 03, 2009 | 8.380 | 8.730 | 8.250 | 8.710 | 146,108 | +0.37(+4.44%) |
Sep 02, 2009 | 8.210 | 8.490 | 8.100 | 8.340 | 162,676 | +0.12(+1.46%) |
Sep 01, 2009 | 8.350 | 8.790 | 8.120 | 8.220 | 264,531 | -0.25(-2.95%) |
Aug 31, 2009 | 8.580 | 8.760 | 8.250 | 8.470 | 327,887 | -0.32(-3.64%) |
Aug 28, 2009 | 9.710 | 9.830 | 8.500 | 8.790 | 505,651 | -0.81(-8.44%) |
Aug 27, 2009 | 8.810 | 9.640 | 8.660 | 9.600 | 283,031 | +0.79(+8.97%) |
Aug 26, 2009 | 8.680 | 8.810 | 8.460 | 8.810 | 284,150 | +0.09(+1.03%) |
Aug 25, 2009 | 8.500 | 8.790 | 8.410 | 8.720 | 241,451 | +0.25(+2.95%) |
Aug 24, 2009 | 8.290 | 8.810 | 8.290 | 8.470 | 307,985 | +0.05(+0.59%) |
Aug 21, 2009 | 7.990 | 8.460 | 7.920 | 8.420 | 326,910 | +0.53(+6.72%) |
Aug 20, 2009 | 7.800 | 7.920 | 7.610 | 7.890 | 128,263 | +0.08(+1.02%) |
Aug 19, 2009 | 7.660 | 7.890 | 7.600 | 7.810 | 120,938 | +0.01(+0.13%) |
Aug 18, 2009 | 7.290 | 7.940 | 7.260 | 7.800 | 228,444 | +1.04(+15.30%) |
Aug 17, 2009 | 7.570 | 7.700 | 6.730 | 6.765 | 293,572 | -1.18(-14.80%) |
Aug 14, 2009 | 8.080 | 8.230 | 7.770 | 7.940 | 136,537 | -0.13(-1.61%) |
Aug 13, 2009 | 8.010 | 8.320 | 7.980 | 8.070 | 181,021 | +0.10(+1.25%) |
Aug 12, 2009 | 7.400 | 8.250 | 7.400 | 7.970 | 285,135 | +0.43(+5.70%) |
Aug 11, 2009 | 8.160 | 8.480 | 7.270 | 7.540 | 326,340 | -0.67(-8.16%) |
Aug 10, 2009 | 8.350 | 8.430 | 8.010 | 8.210 | 169,258 | -0.19(-2.26%) |
Aug 07, 2009 | 8.290 | 8.820 | 8.270 | 8.400 | 285,638 | +0.13(+1.57%) |
Aug 06, 2009 | 8.640 | 8.640 | 7.950 | 8.270 | 255,146 | -0.23(-2.71%) |
Aug 05, 2009 | 8.610 | 8.939 | 8.470 | 8.500 | 300,067 | -0.12(-1.39%) |
Aug 04, 2009 | 8.960 | 9.060 | 8.260 | 8.620 | 365,179 | -0.21(-2.38%) |
Aug 03, 2009 | 8.290 | 9.850 | 8.260 | 8.830 | 858,961 | +1.18(+15.42%) |
Jul 31, 2009 | 7.810 | 8.090 | 7.450 | 7.650 | 343,335 | -0.16(-2.05%) |
Jul 30, 2009 | 7.270 | 8.040 | 7.180 | 7.810 | 257,925 | +0.71(+10.00%) |
Jul 29, 2009 | 7.050 | 7.150 | 6.890 | 7.100 | 207,854 | -0.05(-0.70%) |
Jul 28, 2009 | 6.980 | 7.160 | 6.780 | 7.150 | 178,247 | +0.15(+2.14%) |
Jul 27, 2009 | 6.800 | 7.060 | 6.770 | 7.000 | 170,589 | +0.21(+3.09%) |
Jul 24, 2009 | 6.620 | 6.850 | 6.510 | 6.790 | 152,966 | +0.10(+1.49%) |
Jul 23, 2009 | 6.710 | 6.980 | 6.610 | 6.690 | 206,158 | -0.10(-1.47%) |
Jul 22, 2009 | 6.260 | 7.000 | 6.250 | 6.790 | 279,506 | +0.36(+5.60%) |
Jul 21, 2009 | 6.420 | 6.619 | 6.131 | 6.430 | 246,589 | +0.05(+0.78%) |
Jul 20, 2009 | 5.690 | 6.390 | 5.690 | 6.380 | 193,865 | +0.72(+12.72%) |
Jul 17, 2009 | 6.480 | 6.590 | 5.580 | 5.660 | 305,424 | -0.79(-12.25%) |
Jul 16, 2009 | 5.660 | 6.490 | 5.660 | 6.450 | 251,400 | +0.74(+12.96%) |
Jul 15, 2009 | 5.480 | 5.740 | 5.480 | 5.710 | 190,199 | +0.27(+4.96%) |
Jul 14, 2009 | 5.250 | 5.600 | 5.200 | 5.440 | 279,007 | +0.20(+3.82%) |
Jul 13, 2009 | 5.140 | 5.240 | 4.860 | 5.240 | 176,520 | +0.22(+4.38%) |
Jul 10, 2009 | 4.700 | 5.080 | 4.610 | 5.020 | 100,875 | +0.29(+6.13%) |
Jul 09, 2009 | 5.020 | 5.020 | 4.730 | 4.730 | 101,005 | -0.25(-5.02%) |
Jul 08, 2009 | 5.020 | 5.150 | 4.860 | 4.980 | 173,525 | -0.02(-0.40%) |
Jul 07, 2009 | 4.870 | 5.090 | 4.780 | 5.000 | 200,935 | +0.11(+2.25%) |
Jul 06, 2009 | 4.640 | 4.930 | 4.600 | 4.890 | 137,458 | +0.23(+4.94%) |
Jul 02, 2009 | 4.960 | 4.960 | 4.610 | 4.660 | 122,327 | -0.48(-9.34%) |