Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.387 | 8.387 | 8.244 | 8.306 | 4,910,971 | -0.07(-0.81%) |
Sep 29, 2009 | 8.405 | 8.455 | 8.356 | 8.374 | 3,842,362 | -0.01(-0.12%) |
Sep 28, 2009 | 8.281 | 8.430 | 8.263 | 8.384 | 1,969,447 | +0.11(+1.32%) |
Sep 25, 2009 | 8.263 | 8.349 | 8.219 | 8.275 | 2,887,787 | +0.00(+0.00%) |
Sep 24, 2009 | 8.312 | 8.393 | 8.256 | 8.275 | 3,141,979 | -0.02(-0.22%) |
Sep 23, 2009 | 8.318 | 8.455 | 8.275 | 8.294 | 5,576,136 | +0.00(+0.00%) |
Sep 22, 2009 | 8.337 | 8.405 | 8.263 | 8.294 | 3,475,216 | -0.04(-0.45%) |
Sep 21, 2009 | 8.331 | 8.356 | 8.225 | 8.331 | 4,563,242 | +0.01(+0.07%) |
Sep 18, 2009 | 8.250 | 8.380 | 8.238 | 8.325 | 6,424,157 | +0.10(+1.21%) |
Sep 17, 2009 | 8.163 | 8.275 | 8.108 | 8.225 | 5,860,779 | +0.05(+0.55%) |
Sep 16, 2009 | 8.083 | 8.207 | 8.058 | 8.180 | 16,135,588 | +0.09(+1.13%) |
Sep 15, 2009 | 8.170 | 8.188 | 8.083 | 8.089 | 9,284,352 | -0.11(-1.29%) |
Sep 14, 2009 | 8.015 | 8.201 | 8.015 | 8.194 | 3,551,809 | +0.14(+1.77%) |
Sep 11, 2009 | 8.077 | 8.132 | 8.039 | 8.052 | 4,297,786 | -0.02(-0.31%) |
Sep 10, 2009 | 8.033 | 8.101 | 8.008 | 8.077 | 2,934,994 | +0.06(+0.70%) |
Sep 09, 2009 | 8.151 | 8.182 | 8.015 | 8.021 | 5,303,944 | -0.13(-1.60%) |
Sep 08, 2009 | 8.058 | 8.151 | 8.002 | 8.151 | 4,754,325 | +0.10(+1.23%) |
Sep 04, 2009 | 8.015 | 8.089 | 7.946 | 8.052 | 2,907,080 | +0.02(+0.23%) |
Sep 03, 2009 | 8.095 | 8.126 | 7.928 | 8.033 | 4,605,355 | -0.04(-0.46%) |
Sep 02, 2009 | 8.176 | 8.188 | 8.046 | 8.070 | 8,040,839 | -0.12(-1.44%) |
Sep 01, 2009 | 8.356 | 8.374 | 8.182 | 8.188 | 9,594,650 | -0.12(-1.49%) |
Aug 31, 2009 | 8.418 | 8.449 | 8.294 | 8.312 | 4,643,108 | -0.14(-1.69%) |
Aug 28, 2009 | 8.510 | 8.510 | 8.387 | 8.455 | 2,970,983 | +0.02(+0.29%) |
Aug 27, 2009 | 8.356 | 8.510 | 8.312 | 8.430 | 5,003,589 | +0.05(+0.59%) |
Aug 26, 2009 | 8.387 | 8.430 | 8.300 | 8.380 | 5,533,796 | -0.01(-0.07%) |
Aug 25, 2009 | 8.461 | 8.486 | 8.362 | 8.387 | 4,544,173 | -0.03(-0.37%) |
Aug 24, 2009 | 8.455 | 8.479 | 8.325 | 8.418 | 6,366,409 | +0.01(+0.07%) |
Aug 21, 2009 | 8.380 | 8.486 | 8.300 | 8.411 | 5,281,148 | +0.13(+1.57%) |
Aug 20, 2009 | 8.207 | 8.294 | 8.151 | 8.281 | 3,629,085 | +0.09(+1.06%) |
Aug 19, 2009 | 8.064 | 8.201 | 8.046 | 8.194 | 3,566,831 | +0.11(+1.30%) |
Aug 18, 2009 | 8.132 | 8.170 | 8.046 | 8.089 | 4,839,701 | -0.03(-0.38%) |
Aug 17, 2009 | 8.108 | 8.194 | 8.064 | 8.120 | 3,501,392 | -0.07(-0.83%) |
Aug 14, 2009 | 8.213 | 8.232 | 8.101 | 8.188 | 3,694,596 | -0.01(-0.15%) |
Aug 13, 2009 | 8.132 | 8.201 | 8.027 | 8.201 | 3,418,875 | +0.10(+1.22%) |
Aug 12, 2009 | 7.996 | 8.182 | 7.990 | 8.101 | 5,073,381 | +0.06(+0.69%) |
Aug 11, 2009 | 8.002 | 8.083 | 7.965 | 8.046 | 3,425,817 | +0.03(+0.39%) |
Aug 10, 2009 | 7.971 | 8.021 | 7.940 | 8.015 | 2,457,077 | +0.01(+0.15%) |
Aug 07, 2009 | 7.965 | 8.058 | 7.891 | 8.002 | 2,458,881 | +0.09(+1.18%) |
Aug 06, 2009 | 8.015 | 8.058 | 7.872 | 7.909 | 3,175,505 | -0.12(-1.54%) |
Aug 05, 2009 | 8.008 | 8.070 | 7.903 | 8.033 | 3,178,183 | +0.02(+0.31%) |
Aug 04, 2009 | 7.977 | 8.027 | 7.891 | 8.008 | 5,455,761 | +0.06(+0.76%) |
Aug 03, 2009 | 8.046 | 8.070 | 7.922 | 7.948 | 6,137,091 | -0.07(-0.91%) |
Jul 31, 2009 | 8.052 | 8.101 | 7.953 | 8.021 | 6,958,951 | -0.06(-0.69%) |
Jul 30, 2009 | 7.878 | 8.083 | 7.860 | 8.077 | 5,719,039 | +0.24(+3.00%) |
Jul 29, 2009 | 7.748 | 7.928 | 7.748 | 7.841 | 4,358,753 | +0.01(+0.16%) |
Jul 28, 2009 | 7.903 | 7.922 | 7.793 | 7.829 | 2,293,722 | -0.09(-1.17%) |
Jul 27, 2009 | 7.915 | 7.959 | 7.866 | 7.922 | 4,316,355 | -0.06(-0.70%) |
Jul 24, 2009 | 7.872 | 7.990 | 7.804 | 7.977 | 3,399,480 | +0.11(+1.42%) |
Jul 23, 2009 | 7.643 | 7.891 | 7.599 | 7.866 | 3,564,283 | +0.22(+2.92%) |
Jul 22, 2009 | 7.668 | 7.736 | 7.593 | 7.643 | 3,174,546 | -0.06(-0.80%) |
Jul 21, 2009 | 7.630 | 7.705 | 7.562 | 7.705 | 3,397,950 | +0.17(+2.22%) |
Jul 20, 2009 | 7.643 | 7.692 | 7.488 | 7.537 | 4,479,900 | -0.08(-1.06%) |
Jul 17, 2009 | 7.643 | 7.661 | 7.575 | 7.618 | 3,306,331 | -0.02(-0.32%) |
Jul 16, 2009 | 7.680 | 7.686 | 7.544 | 7.643 | 4,579,459 | -0.04(-0.56%) |
Jul 15, 2009 | 7.571 | 7.686 | 7.525 | 7.686 | 4,496,992 | +0.15(+2.06%) |
Jul 14, 2009 | 7.513 | 7.553 | 7.407 | 7.531 | 4,328,702 | +0.02(+0.25%) |
Jul 13, 2009 | 7.345 | 7.513 | 7.339 | 7.513 | 5,731,402 | +0.15(+2.11%) |
Jul 10, 2009 | 7.271 | 7.376 | 7.215 | 7.358 | 4,407,295 | +0.04(+0.51%) |
Jul 09, 2009 | 7.339 | 7.358 | 7.178 | 7.320 | 4,014,700 | +0.02(+0.25%) |
Jul 08, 2009 | 7.506 | 7.537 | 7.240 | 7.302 | 3,805,657 | -0.06(-0.84%) |
Jul 07, 2009 | 7.506 | 7.550 | 7.345 | 7.364 | 4,202,075 | -0.15(-1.98%) |
Jul 06, 2009 | 7.432 | 7.575 | 7.432 | 7.513 | 3,484,138 | +0.03(+0.41%) |
Jul 02, 2009 | 7.550 | 7.637 | 7.469 | 7.482 | 4,765,334 | -0.17(-2.19%) |