Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.148 | 8.156 | 8.021 | 8.135 | 2,418,058 | +0.01(+0.16%) |
Sep 29, 2009 | 8.165 | 8.182 | 8.093 | 8.123 | 1,912,391 | -0.04(-0.47%) |
Sep 28, 2009 | 7.957 | 8.161 | 7.940 | 8.161 | 1,482,975 | +0.21(+2.62%) |
Sep 25, 2009 | 8.050 | 8.072 | 7.910 | 7.953 | 1,480,511 | -0.10(-1.21%) |
Sep 24, 2009 | 8.067 | 8.156 | 8.029 | 8.050 | 1,537,386 | -0.01(-0.11%) |
Sep 23, 2009 | 8.097 | 8.135 | 7.962 | 8.059 | 1,202,837 | -0.04(-0.47%) |
Sep 22, 2009 | 8.195 | 8.195 | 8.067 | 8.097 | 1,057,819 | -0.04(-0.47%) |
Sep 21, 2009 | 8.127 | 8.233 | 8.114 | 8.135 | 1,245,461 | -0.02(-0.21%) |
Sep 18, 2009 | 8.250 | 8.254 | 8.139 | 8.152 | 1,673,926 | -0.08(-0.98%) |
Sep 17, 2009 | 8.263 | 8.377 | 8.229 | 8.233 | 1,456,703 | +0.08(+0.99%) |
Sep 16, 2009 | 8.165 | 8.305 | 8.106 | 8.152 | 1,580,253 | +0.00(+0.00%) |
Sep 15, 2009 | 8.258 | 8.258 | 8.123 | 8.152 | 1,234,644 | -0.10(-1.18%) |
Sep 14, 2009 | 8.123 | 8.254 | 8.076 | 8.250 | 1,344,713 | +0.08(+0.93%) |
Sep 11, 2009 | 8.275 | 8.275 | 8.123 | 8.173 | 1,145,865 | -0.07(-0.88%) |
Sep 10, 2009 | 8.212 | 8.258 | 8.135 | 8.246 | 1,204,493 | +0.02(+0.26%) |
Sep 09, 2009 | 8.186 | 8.237 | 8.021 | 8.224 | 1,245,628 | +0.05(+0.57%) |
Sep 08, 2009 | 8.246 | 8.297 | 8.156 | 8.178 | 896,418 | -0.08(-0.93%) |
Sep 04, 2009 | 8.169 | 8.254 | 8.097 | 8.254 | 840,421 | +0.08(+1.04%) |
Sep 03, 2009 | 8.195 | 8.195 | 8.067 | 8.169 | 1,155,368 | +0.00(+0.00%) |
Sep 02, 2009 | 8.190 | 8.246 | 8.067 | 8.169 | 1,334,815 | -0.03(-0.31%) |
Sep 01, 2009 | 8.220 | 8.471 | 8.195 | 8.195 | 2,044,257 | -0.24(-2.87%) |
Aug 31, 2009 | 8.403 | 8.449 | 8.318 | 8.437 | 1,345,111 | -0.03(-0.30%) |
Aug 28, 2009 | 8.462 | 8.462 | 8.373 | 8.462 | 1,015,282 | +0.06(+0.76%) |
Aug 27, 2009 | 8.339 | 8.432 | 8.309 | 8.398 | 766,683 | +0.02(+0.25%) |
Aug 26, 2009 | 8.445 | 8.445 | 8.343 | 8.377 | 926,918 | -0.07(-0.80%) |
Aug 25, 2009 | 8.449 | 8.488 | 8.407 | 8.445 | 1,608,139 | +0.01(+0.10%) |
Aug 24, 2009 | 8.398 | 8.492 | 8.377 | 8.437 | 1,249,312 | +0.06(+0.71%) |
Aug 21, 2009 | 8.297 | 8.407 | 8.284 | 8.377 | 1,673,542 | +0.13(+1.54%) |
Aug 20, 2009 | 8.297 | 8.305 | 8.165 | 8.250 | 1,323,100 | -0.00(-0.05%) |
Aug 19, 2009 | 8.118 | 8.271 | 8.084 | 8.254 | 1,450,631 | +0.06(+0.78%) |
Aug 18, 2009 | 8.220 | 8.263 | 8.114 | 8.190 | 1,125,705 | -0.03(-0.41%) |
Aug 17, 2009 | 8.203 | 8.280 | 8.199 | 8.224 | 1,756,150 | -0.09(-1.07%) |
Aug 14, 2009 | 8.369 | 8.386 | 8.195 | 8.314 | 1,078,118 | -0.02(-0.25%) |
Aug 13, 2009 | 8.343 | 8.420 | 8.207 | 8.335 | 2,077,404 | +0.05(+0.62%) |
Aug 12, 2009 | 8.267 | 8.386 | 8.195 | 8.284 | 1,575,569 | +0.02(+0.21%) |
Aug 11, 2009 | 8.250 | 8.326 | 8.241 | 8.267 | 1,497,263 | -0.03(-0.36%) |
Aug 10, 2009 | 8.348 | 8.373 | 8.239 | 8.297 | 1,136,810 | -0.08(-0.91%) |
Aug 07, 2009 | 8.373 | 8.398 | 8.288 | 8.373 | 1,204,874 | +0.07(+0.82%) |
Aug 06, 2009 | 8.352 | 8.428 | 8.241 | 8.305 | 1,294,084 | -0.07(-0.86%) |
Aug 05, 2009 | 8.360 | 8.420 | 8.292 | 8.377 | 1,850,610 | +0.00(+0.05%) |
Aug 04, 2009 | 8.288 | 8.382 | 8.224 | 8.373 | 1,738,882 | +0.08(+1.02%) |
Aug 03, 2009 | 8.241 | 8.305 | 8.135 | 8.288 | 1,610,432 | +0.14(+1.77%) |
Jul 31, 2009 | 8.314 | 8.360 | 8.144 | 8.144 | 2,028,596 | -0.15(-1.84%) |
Jul 30, 2009 | 8.322 | 8.365 | 8.216 | 8.297 | 2,123,757 | -0.01(-0.15%) |
Jul 29, 2009 | 8.199 | 8.348 | 8.186 | 8.309 | 1,285,278 | +0.06(+0.72%) |
Jul 28, 2009 | 8.224 | 8.292 | 8.184 | 8.250 | 1,106,119 | +0.05(+0.62%) |
Jul 27, 2009 | 8.173 | 8.250 | 8.144 | 8.199 | 1,049,385 | -0.01(-0.10%) |
Jul 24, 2009 | 8.178 | 8.220 | 8.101 | 8.207 | 1,010 | +0.00(+0.00%) |
Jul 23, 2009 | 8.084 | 8.254 | 8.055 | 8.207 | 1,817,187 | +0.12(+1.52%) |
Jul 22, 2009 | 7.974 | 8.233 | 7.940 | 8.084 | 1,571,772 | +0.04(+0.47%) |
Jul 21, 2009 | 7.783 | 8.216 | 7.783 | 8.046 | 3,233,218 | -0.16(-1.92%) |
Jul 20, 2009 | 8.203 | 8.229 | 8.101 | 8.203 | 1,716,458 | +0.00(+0.00%) |
Jul 17, 2009 | 8.241 | 8.271 | 8.156 | 8.203 | 1,386,968 | -0.04(-0.51%) |
Jul 16, 2009 | 8.165 | 8.254 | 8.101 | 8.246 | 1,585,981 | +0.05(+0.62%) |
Jul 15, 2009 | 8.127 | 8.203 | 8.046 | 8.195 | 2,014,389 | +0.13(+1.58%) |
Jul 14, 2009 | 8.093 | 8.106 | 7.978 | 8.067 | 891,437 | -0.04(-0.47%) |
Jul 13, 2009 | 7.961 | 8.114 | 7.931 | 8.106 | 2,289,317 | +0.23(+2.97%) |
Jul 10, 2009 | 7.868 | 7.923 | 7.838 | 7.872 | 1,304,951 | -0.02(-0.27%) |
Jul 09, 2009 | 8.089 | 8.089 | 7.830 | 7.893 | 2,467,432 | -0.10(-1.27%) |
Jul 08, 2009 | 8.033 | 8.127 | 7.936 | 7.995 | 2,655,572 | -0.06(-0.79%) |
Jul 07, 2009 | 8.199 | 8.275 | 8.059 | 8.059 | 1,895,191 | -0.14(-1.76%) |
Jul 06, 2009 | 8.220 | 8.331 | 8.161 | 8.203 | 2,221,502 | -0.02(-0.21%) |
Jul 02, 2009 | 8.339 | 8.420 | 8.220 | 8.220 | 1,739,028 | -0.20(-2.32%) |