Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.317 | 8.359 | 8.207 | 8.276 | 1,131,441 | -0.04(-0.50%) |
Sep 29, 2009 | 8.390 | 8.471 | 8.286 | 8.317 | 1,364,308 | -0.08(-0.97%) |
Sep 28, 2009 | 8.232 | 8.398 | 8.192 | 8.398 | 685,424 | +0.16(+1.97%) |
Sep 25, 2009 | 8.373 | 8.432 | 8.192 | 8.236 | 969,785 | -0.15(-1.79%) |
Sep 24, 2009 | 8.479 | 8.509 | 8.292 | 8.386 | 1,275,772 | -0.11(-1.25%) |
Sep 23, 2009 | 8.656 | 8.656 | 8.492 | 8.492 | 827,252 | -0.16(-1.83%) |
Sep 22, 2009 | 8.613 | 8.694 | 8.579 | 8.650 | 765,551 | +0.11(+1.29%) |
Sep 21, 2009 | 8.486 | 8.575 | 8.438 | 8.540 | 899,198 | -0.06(-0.70%) |
Sep 18, 2009 | 8.690 | 8.746 | 8.569 | 8.600 | 1,993,708 | -0.08(-0.89%) |
Sep 17, 2009 | 8.525 | 8.735 | 8.494 | 8.677 | 1,632,863 | +0.15(+1.78%) |
Sep 16, 2009 | 8.427 | 8.625 | 8.427 | 8.526 | 1,205,599 | +0.14(+1.67%) |
Sep 15, 2009 | 8.346 | 8.452 | 8.294 | 8.386 | 2,256,371 | +0.08(+1.00%) |
Sep 14, 2009 | 8.334 | 8.561 | 8.282 | 8.303 | 2,586,603 | +0.13(+1.55%) |
Sep 11, 2009 | 8.092 | 8.263 | 8.063 | 8.176 | 1,350,723 | +0.05(+0.67%) |
Sep 10, 2009 | 7.799 | 8.138 | 7.797 | 8.122 | 1,904,715 | +0.28(+3.61%) |
Sep 09, 2009 | 7.689 | 7.851 | 7.580 | 7.839 | 2,806,999 | +0.15(+1.92%) |
Sep 08, 2009 | 7.907 | 7.907 | 7.512 | 7.691 | 3,535,099 | -0.11(-1.41%) |
Sep 04, 2009 | 7.697 | 7.818 | 7.657 | 7.801 | 809,956 | +0.13(+1.68%) |
Sep 03, 2009 | 7.601 | 7.691 | 7.560 | 7.672 | 1,500,023 | +0.13(+1.68%) |
Sep 02, 2009 | 7.757 | 7.816 | 7.520 | 7.545 | 3,585,752 | -0.21(-2.74%) |
Sep 01, 2009 | 7.901 | 8.092 | 7.741 | 7.757 | 2,270,375 | -0.14(-1.71%) |
Aug 31, 2009 | 7.797 | 7.913 | 7.728 | 7.893 | 2,151,130 | +0.00(+0.00%) |
Aug 28, 2009 | 8.015 | 8.101 | 7.822 | 7.893 | 1,886,597 | -0.11(-1.43%) |
Aug 27, 2009 | 7.851 | 8.040 | 7.807 | 8.007 | 1,927,586 | +0.19(+2.48%) |
Aug 26, 2009 | 8.026 | 8.065 | 7.764 | 7.814 | 1,688,423 | -0.27(-3.35%) |
Aug 25, 2009 | 8.078 | 8.130 | 8.007 | 8.084 | 1,919,810 | +0.10(+1.30%) |
Aug 24, 2009 | 7.857 | 8.013 | 7.726 | 7.980 | 1,893,143 | +0.20(+2.54%) |
Aug 21, 2009 | 7.676 | 7.814 | 7.645 | 7.782 | 1,634,382 | +0.21(+2.83%) |
Aug 20, 2009 | 7.360 | 7.878 | 7.360 | 7.568 | 3,365,615 | -0.11(-1.44%) |
Aug 19, 2009 | 7.674 | 7.830 | 7.524 | 7.678 | 4,349,654 | -0.04(-0.54%) |
Aug 18, 2009 | 7.225 | 7.730 | 7.225 | 7.720 | 1,742,497 | +0.61(+8.51%) |
Aug 17, 2009 | 7.245 | 7.245 | 7.085 | 7.114 | 1,585,709 | -0.26(-3.53%) |
Aug 14, 2009 | 7.449 | 7.458 | 7.308 | 7.375 | 1,115,058 | -0.04(-0.56%) |
Aug 13, 2009 | 7.543 | 7.637 | 7.379 | 7.416 | 1,191,369 | -0.14(-1.87%) |
Aug 12, 2009 | 7.512 | 7.645 | 7.510 | 7.558 | 1,273,672 | +0.07(+0.94%) |
Aug 11, 2009 | 7.589 | 7.678 | 7.487 | 7.487 | 952,965 | -0.16(-2.12%) |
Aug 10, 2009 | 7.605 | 7.701 | 7.585 | 7.649 | 481,459 | -0.01(-0.11%) |
Aug 07, 2009 | 7.526 | 7.728 | 7.508 | 7.657 | 1,621,060 | +0.22(+2.94%) |
Aug 06, 2009 | 7.495 | 7.520 | 7.377 | 7.439 | 778,209 | -0.02(-0.22%) |
Aug 05, 2009 | 7.570 | 7.589 | 7.369 | 7.456 | 984,082 | -0.11(-1.46%) |
Aug 04, 2009 | 7.375 | 7.576 | 7.372 | 7.566 | 1,377,346 | +0.15(+1.96%) |
Aug 03, 2009 | 7.266 | 7.422 | 7.181 | 7.420 | 987,490 | +0.21(+2.89%) |
Jul 31, 2009 | 7.137 | 7.281 | 7.112 | 7.212 | 1,112,752 | +0.04(+0.58%) |
Jul 30, 2009 | 7.204 | 7.254 | 7.098 | 7.171 | 1,548,633 | +0.08(+1.11%) |
Jul 29, 2009 | 7.131 | 7.200 | 7.064 | 7.092 | 839,703 | -0.07(-0.93%) |
Jul 28, 2009 | 7.275 | 7.287 | 7.102 | 7.158 | 1,637,208 | -0.12(-1.60%) |
Jul 27, 2009 | 7.239 | 7.320 | 7.171 | 7.275 | 1,203,878 | +0.02(+0.32%) |
Jul 24, 2009 | 7.262 | 7.322 | 7.110 | 7.252 | 1,734,438 | -0.07(-0.99%) |
Jul 23, 2009 | 7.179 | 7.538 | 7.127 | 7.325 | 3,220,683 | +0.13(+1.85%) |
Jul 22, 2009 | 6.946 | 7.231 | 6.944 | 7.191 | 2,687,975 | -0.11(-1.54%) |
Jul 21, 2009 | 7.212 | 7.383 | 7.150 | 7.304 | 2,660,097 | +0.10(+1.33%) |
Jul 20, 2009 | 6.965 | 7.210 | 6.890 | 7.208 | 1,164,702 | +0.25(+3.59%) |
Jul 17, 2009 | 6.777 | 7.006 | 6.773 | 6.958 | 1,297,268 | +0.14(+2.01%) |
Jul 16, 2009 | 6.642 | 6.865 | 6.609 | 6.821 | 796,115 | +0.11(+1.58%) |
Jul 15, 2009 | 6.503 | 6.779 | 6.488 | 6.715 | 1,265,613 | +0.24(+3.76%) |
Jul 14, 2009 | 6.365 | 6.496 | 6.330 | 6.471 | 960,404 | +0.08(+1.27%) |
Jul 13, 2009 | 6.257 | 6.390 | 6.255 | 6.390 | 1,135,896 | +0.23(+3.78%) |
Jul 10, 2009 | 6.078 | 6.203 | 6.070 | 6.157 | 1,084,753 | +0.06(+0.99%) |
Jul 09, 2009 | 6.097 | 6.172 | 6.053 | 6.097 | 1,467,776 | +0.01(+0.10%) |
Jul 08, 2009 | 6.005 | 6.101 | 5.976 | 6.091 | 2,226,518 | +0.08(+1.35%) |
Jul 07, 2009 | 6.120 | 6.188 | 6.001 | 6.009 | 1,869,854 | -0.13(-2.13%) |
Jul 06, 2009 | 6.128 | 6.174 | 6.014 | 6.141 | 1,069,413 | -0.03(-0.51%) |
Jul 02, 2009 | 6.243 | 6.334 | 6.172 | 6.172 | 1,509,452 | -0.16(-2.56%) |