Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.180 | 8.300 | 7.960 | 8.250 | 10,398,854 | +0.18(+2.23%) |
Sep 29, 2009 | 8.200 | 8.280 | 8.000 | 8.070 | 8,312,249 | -0.11(-1.34%) |
Sep 28, 2009 | 8.130 | 8.320 | 8.120 | 8.180 | 6,750,044 | +0.07(+0.86%) |
Sep 25, 2009 | 8.120 | 8.200 | 7.930 | 8.110 | 8,466,639 | -0.13(-1.58%) |
Sep 24, 2009 | 8.440 | 8.470 | 8.030 | 8.240 | 8,547,579 | -0.12(-1.44%) |
Sep 23, 2009 | 8.420 | 8.610 | 8.320 | 8.360 | 7,788,980 | -0.07(-0.83%) |
Sep 22, 2009 | 8.440 | 8.600 | 8.360 | 8.430 | 7,512,022 | +0.07(+0.84%) |
Sep 21, 2009 | 8.210 | 8.400 | 8.160 | 8.360 | 4,837,458 | +0.09(+1.09%) |
Sep 18, 2009 | 8.450 | 8.540 | 8.270 | 8.270 | 8,743,423 | -0.13(-1.55%) |
Sep 17, 2009 | 8.600 | 8.710 | 8.380 | 8.400 | 7,154,616 | -0.20(-2.33%) |
Sep 16, 2009 | 8.710 | 8.710 | 8.510 | 8.600 | 8,788,559 | +0.09(+1.06%) |
Sep 15, 2009 | 8.610 | 8.680 | 8.510 | 8.510 | 6,042,671 | -0.08(-0.93%) |
Sep 14, 2009 | 8.440 | 8.610 | 8.390 | 8.590 | 5,734,549 | +0.07(+0.82%) |
Sep 11, 2009 | 9.050 | 9.100 | 8.420 | 8.520 | 13,291,387 | -0.55(-6.06%) |
Sep 10, 2009 | 8.700 | 9.120 | 8.610 | 9.070 | 15,446,969 | +0.48(+5.59%) |
Sep 09, 2009 | 8.490 | 8.650 | 8.310 | 8.590 | 15,765,743 | +0.13(+1.54%) |
Sep 08, 2009 | 8.400 | 8.550 | 8.260 | 8.460 | 11,793,185 | +0.14(+1.68%) |
Sep 04, 2009 | 8.110 | 8.370 | 8.090 | 8.320 | 6,843,277 | +0.25(+3.10%) |
Sep 03, 2009 | 8.010 | 8.090 | 7.900 | 8.070 | 5,955,362 | +0.12(+1.51%) |
Sep 02, 2009 | 7.860 | 8.030 | 7.860 | 7.950 | 8,152,086 | +0.01(+0.13%) |
Sep 01, 2009 | 8.180 | 8.380 | 7.870 | 7.940 | 12,101,826 | -0.13(-1.61%) |
Aug 31, 2009 | 8.220 | 8.240 | 7.970 | 8.070 | 22,500,012 | -0.15(-1.82%) |
Aug 28, 2009 | 8.140 | 8.380 | 8.140 | 8.220 | 9,774,796 | +0.08(+0.98%) |
Aug 27, 2009 | 8.050 | 8.170 | 7.860 | 8.140 | 7,127,176 | +0.04(+0.49%) |
Aug 26, 2009 | 7.910 | 8.140 | 7.900 | 8.100 | 11,081,901 | +0.15(+1.89%) |
Aug 25, 2009 | 7.870 | 7.970 | 7.810 | 7.950 | 6,249,271 | +0.07(+0.89%) |
Aug 24, 2009 | 7.960 | 8.110 | 7.850 | 7.880 | 7,637,909 | +0.00(+0.00%) |
Aug 21, 2009 | 7.820 | 8.010 | 7.640 | 7.880 | 9,452,101 | +0.15(+1.94%) |
Aug 20, 2009 | 7.850 | 7.865 | 7.630 | 7.730 | 10,934,060 | -0.06(-0.77%) |
Aug 19, 2009 | 7.750 | 7.960 | 7.690 | 7.790 | 9,494,700 | -0.16(-2.01%) |
Aug 18, 2009 | 7.640 | 7.990 | 7.630 | 7.950 | 10,682,703 | +0.37(+4.91%) |
Aug 17, 2009 | 7.500 | 7.690 | 7.390 | 7.578 | 8,588,989 | -0.26(-3.34%) |
Aug 14, 2009 | 8.000 | 8.000 | 7.710 | 7.840 | 12,804,622 | -0.17(-2.12%) |
Aug 13, 2009 | 7.860 | 8.020 | 7.780 | 8.010 | 16,016,292 | +0.26(+3.35%) |
Aug 12, 2009 | 7.600 | 7.850 | 7.500 | 7.750 | 10,515,209 | +0.26(+3.47%) |
Aug 11, 2009 | 7.630 | 7.670 | 7.400 | 7.490 | 11,290,909 | -0.11(-1.45%) |
Aug 10, 2009 | 7.710 | 7.730 | 7.530 | 7.600 | 11,822,271 | +0.11(+1.47%) |
Aug 07, 2009 | 7.505 | 7.630 | 7.370 | 7.490 | 9,746,184 | +0.08(+1.08%) |
Aug 06, 2009 | 7.850 | 7.880 | 7.300 | 7.410 | 14,974,508 | -0.10(-1.33%) |
Aug 05, 2009 | 7.470 | 7.590 | 7.290 | 7.510 | 13,593,742 | +0.07(+0.94%) |
Aug 04, 2009 | 7.440 | 7.630 | 7.400 | 7.440 | 9,640,781 | -0.14(-1.85%) |
Aug 03, 2009 | 7.400 | 7.615 | 7.320 | 7.580 | 8,115,779 | +0.28(+3.84%) |
Jul 31, 2009 | 7.120 | 7.370 | 7.100 | 7.300 | 8,963,299 | +0.21(+2.96%) |
Jul 30, 2009 | 7.390 | 7.480 | 7.020 | 7.090 | 13,368,793 | -0.17(-2.34%) |
Jul 29, 2009 | 7.370 | 7.400 | 7.180 | 7.260 | 10,612,211 | -0.14(-1.89%) |
Jul 28, 2009 | 7.430 | 7.565 | 7.300 | 7.400 | 11,080,248 | -0.15(-1.99%) |
Jul 27, 2009 | 7.590 | 7.620 | 7.400 | 7.550 | 6,002,420 | -0.08(-1.05%) |
Jul 24, 2009 | 7.590 | 7.640 | 7.370 | 7.630 | 7,484,936 | -0.07(-0.91%) |
Jul 23, 2009 | 7.720 | 7.840 | 7.630 | 7.700 | 8,278,186 | -0.05(-0.65%) |
Jul 22, 2009 | 7.570 | 7.810 | 7.570 | 7.750 | 9,376,105 | +0.14(+1.84%) |
Jul 21, 2009 | 7.600 | 7.660 | 7.470 | 7.610 | 7,391,264 | -0.02(-0.26%) |
Jul 20, 2009 | 7.650 | 7.700 | 7.441 | 7.630 | 9,888,115 | +0.03(+0.39%) |
Jul 17, 2009 | 7.510 | 7.650 | 7.410 | 7.600 | 5,308,978 | +0.03(+0.40%) |
Jul 16, 2009 | 7.300 | 7.630 | 7.250 | 7.570 | 9,230,169 | +0.17(+2.30%) |
Jul 15, 2009 | 7.310 | 7.530 | 7.300 | 7.400 | 13,571,978 | +0.26(+3.64%) |
Jul 14, 2009 | 7.000 | 7.190 | 7.000 | 7.140 | 7,905,288 | +0.09(+1.28%) |
Jul 13, 2009 | 6.899 | 7.050 | 6.740 | 7.050 | 7,997,568 | +0.20(+2.92%) |
Jul 10, 2009 | 6.550 | 6.880 | 6.550 | 6.850 | 11,338,250 | +0.21(+3.16%) |
Jul 09, 2009 | 6.530 | 6.750 | 6.450 | 6.640 | 6,366,404 | +0.20(+3.11%) |
Jul 08, 2009 | 6.440 | 6.555 | 6.300 | 6.440 | 7,608,594 | -0.05(-0.77%) |
Jul 07, 2009 | 6.720 | 6.770 | 6.490 | 6.490 | 6,614,689 | -0.23(-3.42%) |
Jul 06, 2009 | 6.760 | 6.880 | 6.530 | 6.720 | 8,640,783 | -0.20(-2.89%) |
Jul 02, 2009 | 6.980 | 7.050 | 6.910 | 6.920 | 6,716,338 | -0.19(-2.67%) |